SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180606C002200002018-05-11 11:57PM EDT220.0047.9653.1053.320.00-1178.00%
SPY180606C002250002018-05-11 11:57PM EDT225.0044.0648.1248.330.00-1271.63%
SPY180606C002300002018-05-11 11:57PM EDT230.0039.0643.1443.360.00-1065.43%
SPY180606C002450002018-05-22 9:40AM EDT245.0029.1527.0227.310.00-18828.37%
SPY180606C002530002018-05-04 11:54PM EDT253.009.5814.4714.660.00-2580.00%
SPY180606C002540002018-05-04 11:54PM EDT254.009.1913.5713.760.00-5620.00%
SPY180606C002550002018-05-04 11:54PM EDT255.008.4412.6912.870.00-1131190.00%
SPY180606C002560002018-05-08 9:30AM EDT256.0012.0217.4417.620.00-111334.38%
SPY180606C002570002018-05-10 9:50AM EDT257.0014.3716.4716.650.00-207433.17%
SPY180606C002580002018-05-18 3:01PM EDT258.0014.0313.8214.06+4.34+44.79%13720.00%
SPY180606C002590002018-05-04 11:54PM EDT259.008.759.299.45-0.41-5.58%103360.00%
SPY180606C002600002018-05-23 9:50AM EDT260.0011.9412.1612.430.00-137516.55%
SPY180606C002605002018-05-18 10:48AM EDT260.5011.6511.4611.66+4.24+57.22%202700.00%
SPY180606C002610002018-05-15 3:48PM EDT261.0010.4910.9911.200.00-50990.00%
SPY180606C002615002018-05-08 2:41PM EDT261.506.6712.1912.370.00-324628.03%
SPY180606C002620002018-05-24 11:23AM EDT262.0010.2010.2210.490.00-132315.21%
SPY180606C002625002018-05-15 11:57AM EDT262.509.749.609.790.00-4730411.18%
SPY180606C002630002018-05-18 9:39AM EDT263.009.689.149.34-0.24-2.42%4039911.77%
SPY180606C002635002018-05-25 10:34AM EDT263.509.598.789.05+2.96+44.65%42814.20%
SPY180606C002640002018-05-21 10:44AM EDT264.0010.458.328.560.00-151,24813.70%
SPY180606C002645002018-05-23 10:14AM EDT264.508.337.858.090.00-5123913.40%
SPY180606C002650002018-05-24 10:56AM EDT265.006.657.387.620.00-19113.06%
SPY180606C002655002018-05-17 1:04PM EDT265.507.946.937.110.00-1019912.33%
SPY180606C002660002018-05-24 10:04AM EDT266.006.676.476.700.00-1930812.49%
SPY180606C002665002018-05-25 12:20PM EDT266.506.116.026.25+0.76+14.21%422112.22%
SPY180606C002670002018-05-24 10:06AM EDT267.005.945.585.800.00-444711.90%
SPY180606C002675002018-05-24 10:58AM EDT267.504.685.155.360.00-116611.62%
SPY180606C002680002018-05-25 10:31AM EDT268.005.504.724.93-0.32-5.50%414711.35%
SPY180606C002685002018-05-25 1:11PM EDT268.504.564.304.51-0.70-13.31%1026411.08%
SPY180606C002690002018-05-25 10:31AM EDT269.004.623.904.08+0.93+25.20%1066310.71%
SPY180606C002695002018-05-25 10:17AM EDT269.504.143.503.68+0.82+24.70%6024810.44%
SPY180606C002700002018-05-25 2:46PM EDT270.002.983.193.26-0.59-16.53%1482929.99%
SPY180606C002705002018-05-25 1:47PM EDT270.502.772.822.89-0.64-18.77%123959.75%
SPY180606C002710002018-05-25 3:27PM EDT271.002.522.472.53-0.56-18.18%1571,0379.47%
SPY180606C002715002018-05-25 4:00PM EDT271.502.212.142.19-0.47-17.54%2325629.22%
SPY180606C002720002018-05-25 3:59PM EDT272.002.051.831.87-0.42-17.00%9271,4578.95%
SPY180606C002725002018-05-25 3:42PM EDT272.501.591.541.58-0.45-22.06%1,4207418.74%
SPY180606C002730002018-05-25 3:59PM EDT273.001.431.281.32-0.27-15.88%5502,2578.55%
SPY180606C002735002018-05-25 3:59PM EDT273.501.201.041.08-0.36-23.08%3409138.34%
SPY180606C002740002018-05-25 4:13PM EDT274.000.910.840.87-0.30-24.79%4273,6668.14%
SPY180606C002745002018-05-25 3:32PM EDT274.500.750.670.70-0.20-21.05%1711,2188.03%
SPY180606C002750002018-05-25 4:04PM EDT275.000.550.520.55-0.25-31.25%2772,9377.91%
SPY180606C002755002018-05-25 3:56PM EDT275.500.470.400.42-0.22-31.88%2124907.75%
SPY180606C002760002018-05-25 4:08PM EDT276.000.340.300.32-0.17-33.33%801,1497.67%
SPY180606C002765002018-05-25 2:03PM EDT276.500.230.230.25-0.19-45.24%15697.67%
SPY180606C002770002018-05-25 12:41PM EDT277.000.200.170.19-0.11-35.48%394777.64%
SPY180606C002775002018-05-25 8:42PM EDT277.500.140.130.140.00-1392907.59%
SPY180606C002780002018-05-25 10:02AM EDT278.000.140.100.11-0.02-12.50%53,6527.69%
SPY180606C002790002018-05-14 10:46AM EDT279.000.790.550.58+0.03+3.95%1313.70%
SPY180606C002800002018-05-25 4:01PM EDT280.000.050.030.05-0.02-28.57%1117498.30%
SPY180606C002810002018-05-25 2:49PM EDT281.000.030.020.03-0.11-78.57%458.50%
SPY180606C002820002018-05-25 2:47PM EDT282.000.020.020.030.00-239.28%
SPY180606C002840002018-05-25 8:42PM EDT284.000.050.010.020.00-1110.25%
SPY180606C002850002018-05-23 2:10PM EDT285.000.020.010.020.00-4010410.94%
SPY180606C002900002018-05-11 11:57PM EDT290.000.070.050.070.00-1017.29%
SPY180606C002950002018-05-18 11:54PM EDT295.000.020.000.020.00-101017.97%
PutsforJune 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180606P002200002018-05-24 11:32AM EDT220.000.030.020.030.00-2418045.31%
SPY180606P002250002018-05-23 11:51AM EDT225.000.030.020.030.00-2033741.02%
SPY180606P002400002018-05-25 4:04PM EDT240.000.050.050.060.00-33033330.86%
SPY180606P002450002018-05-24 4:03PM EDT245.000.060.060.080.00-8193827.44%
SPY180606P002500002018-05-23 4:06PM EDT250.000.070.080.100.00-601,63023.68%
SPY180606P002510002018-05-25 4:04PM EDT251.000.100.090.100.00-8022122.75%
SPY180606P002520002018-05-23 9:30AM EDT252.000.150.090.110.00-17322.17%
SPY180606P002530002018-05-21 1:49PM EDT253.000.130.100.110.00-2031521.19%
SPY180606P002540002018-05-22 3:37PM EDT254.000.120.110.120.00-1020520.51%
SPY180606P002550002018-05-25 1:23PM EDT255.000.110.120.13-0.05-31.25%156,05219.83%
SPY180606P002560002018-05-24 4:03PM EDT256.000.120.120.140.00-1527719.09%
SPY180606P002570002018-05-23 3:21PM EDT257.000.130.130.150.00-1002,44318.36%
SPY180606P002580002018-05-24 10:29AM EDT258.000.190.150.160.00-1801,01417.53%
SPY180606P002590002018-05-24 11:32AM EDT259.000.190.160.180.00-3696016.92%
SPY180606P002600002018-05-25 11:22AM EDT260.000.180.180.19-0.09-33.33%102,42816.07%
SPY180606P002605002018-05-23 12:00PM EDT260.500.280.190.210.00-101015.87%
SPY180606P002610002018-05-25 12:15PM EDT261.000.200.200.22+0.02+11.11%1054515.48%
SPY180606P002615002018-05-25 2:28PM EDT261.500.210.220.23+0.01+5.00%814915.09%
SPY180606P002620002018-05-25 3:11PM EDT262.000.250.230.25+0.04+19.05%3625014.82%
SPY180606P002625002018-05-25 10:01AM EDT262.500.260.250.26-0.06-18.75%151514.38%
SPY180606P002630002018-05-24 10:31AM EDT263.000.370.270.280.00-129714.06%
SPY180606P002635002018-05-25 3:50PM EDT263.500.310.290.31-0.03-8.82%524813.87%
SPY180606P002640002018-05-25 10:34AM EDT264.000.270.320.33-0.08-22.86%347313.48%
SPY180606P002645002018-05-25 10:18AM EDT264.500.290.350.36-0.21-42.00%133313.21%
SPY180606P002650002018-05-25 12:53PM EDT265.000.390.380.39-0.08-17.02%3041412.88%
SPY180606P002655002018-05-25 2:28PM EDT265.500.410.410.43-0.21-33.87%14410912.62%
SPY180606P002660002018-05-25 2:43PM EDT266.000.500.460.48+0.10+25.00%2038812.40%
SPY180606P002665002018-05-24 9:45AM EDT266.500.510.510.530.00-5562112.15%
SPY180606P002670002018-05-25 3:29PM EDT267.000.570.560.58+0.10+21.28%2257111.83%
SPY180606P002675002018-05-25 3:50PM EDT267.500.650.620.65-0.15-18.75%834811.62%
SPY180606P002680002018-05-25 2:57PM EDT268.000.780.690.72+0.19+32.20%2618111.35%
SPY180606P002685002018-05-25 3:55PM EDT268.500.770.780.80-0.08-9.41%17439711.08%
SPY180606P002690002018-05-25 3:59PM EDT269.000.820.870.89+0.11+15.49%83940410.83%
SPY180606P002695002018-05-25 3:35PM EDT269.500.960.970.99-0.59-38.06%21523010.56%
SPY180606P002700002018-05-25 3:59PM EDT270.001.001.091.11+0.17+20.48%55280810.33%
SPY180606P002705002018-05-25 3:27PM EDT270.501.231.221.24+0.27+28.13%9146410.08%
SPY180606P002710002018-05-25 3:58PM EDT271.001.331.361.39+0.22+19.82%2945539.85%
SPY180606P002715002018-05-25 3:59PM EDT271.501.471.531.55+0.29+24.58%2775559.58%
SPY180606P002720002018-05-25 4:00PM EDT272.001.641.721.74+0.22+15.49%1,4288909.36%
SPY180606P002725002018-05-25 4:10PM EDT272.501.871.931.96+0.36+23.84%1,1868999.19%
SPY180606P002730002018-05-25 3:58PM EDT273.002.072.172.21+0.39+23.21%3388889.07%
SPY180606P002735002018-05-25 1:33PM EDT273.502.582.422.48+0.60+30.30%596238.92%
SPY180606P002745002018-05-25 12:19PM EDT274.503.063.033.11+0.60+24.39%492398.75%
SPY180606P002750002018-05-25 3:56PM EDT275.003.253.333.53+0.37+12.85%1343429.11%
SPY180606P002755002018-05-25 1:36PM EDT275.503.973.713.92+0.74+22.91%152899.21%
SPY180606P002765002018-05-22 11:17AM EDT276.503.454.544.780.00-18229.67%
SPY180606P002770002018-05-25 8:45PM EDT277.004.784.995.24-0.68-14.23%101810.04%
SPY180606P002775002018-05-25 8:45PM EDT277.505.335.455.69-0.67-13.35%615210.28%
SPY180606P002780002018-05-25 8:45PM EDT278.005.775.926.18+1.03+16.22%204010.82%
SPY180606P002790002018-05-25 8:45PM EDT279.008.236.907.160.00-2211.85%
SPY180606P002795002018-05-25 8:45PM EDT279.507.257.397.650.00-2012.35%
SPY180606P002805002018-05-25 8:45PM EDT280.507.688.368.650.00-2213.50%
SPY180606P002830002018-05-25 8:45PM EDT283.0010.4810.8611.150.00-10116.29%
SPY180606P003000002018-05-24 12:21PM EDT300.0027.6027.8728.150.00-10032.76%