SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180124C002450002018-01-22 3:59PM EST245.0037.6237.5637.59+2.32+6.57%3271,3860.00%
SPY180124C002500002018-01-22 3:59PM EST250.0032.5832.6432.79+3.05+10.33%55483357.81%
SPY180124C002550002018-01-22 3:11PM EST255.0026.8627.5027.68+2.31+9.41%17038641.41%
SPY180124C002600002018-01-22 3:43PM EST260.0022.0422.5222.70+2.23+11.26%1994739.06%
SPY180124C002610002018-01-18 3:50PM EST261.0018.3219.2219.490.00-5100.00%
SPY180124C002620002018-01-18 3:50PM EST262.0017.3218.2418.490.00-5860.00%
SPY180124C002640002018-01-16 3:28PM EST264.0013.7416.2516.490.00-10270.00%
SPY180124C002650002018-01-22 1:54PM EST265.0016.7717.4117.59+2.31+15.98%5970.00%
SPY180124C002660002018-01-22 10:12AM EST266.0015.1216.4316.59+6.86+83.05%1350.00%
SPY180124C002670002018-01-22 12:01PM EST267.0014.6415.4315.60+2.59+21.49%1600.00%
SPY180124C002680002018-01-22 12:47PM EST268.0013.8614.6314.84+1.69+13.89%7623435.06%
SPY180124C002690002018-01-18 2:35PM EST269.0010.9611.2311.510.00-71030.00%
SPY180124C002700002018-01-22 3:19PM EST270.0011.8512.6612.84+1.41+13.51%272,45131.06%
SPY180124C002710002018-01-22 1:56PM EST271.0010.8011.6411.83+2.13+24.57%484,80928.71%
SPY180124C002720002018-01-22 3:59PM EST272.0010.7210.6410.83+2.40+28.85%2478526.71%
SPY180124C002730002018-01-22 3:22PM EST273.009.009.669.86+1.60+21.62%3448825.64%
SPY180124C002740002018-01-22 1:56PM EST274.007.838.498.63+1.48+23.31%578550.00%
SPY180124C002750002018-01-22 3:40PM EST275.007.007.437.61+1.48+26.81%3563,1630.00%
SPY180124C002755002018-01-22 2:46PM EST275.506.347.237.43+1.35+27.05%31,06822.00%
SPY180124C002760002018-01-22 3:45PM EST276.006.246.666.85+1.79+40.22%1811,74218.95%
SPY180124C002765002018-01-22 2:46PM EST276.505.366.216.35+1.35+33.67%191,57317.87%
SPY180124C002770002018-01-22 3:43PM EST277.005.125.545.73+1.51+41.83%4844,75013.09%
SPY180124C002775002018-01-22 3:43PM EST277.505.005.165.37+1.86+59.24%3112,07316.07%
SPY180124C002780002018-01-22 3:55PM EST278.004.414.584.74+1.67+60.95%3,8334,36411.52%
SPY180124C002785002018-01-22 3:59PM EST278.503.984.204.38+1.67+72.29%7342,38313.97%
SPY180124C002790002018-01-22 3:55PM EST279.003.453.593.64+1.54+80.63%1,8734,0400.00%
SPY180124C002795002018-01-22 4:00PM EST279.503.363.343.42+1.80+115.38%1,4464,78212.21%
SPY180124C002800002018-01-22 4:00PM EST280.002.922.882.95+1.66+131.75%9,38612,58811.35%
SPY180124C002805002018-01-22 4:00PM EST280.502.502.392.46+1.52+155.10%9,5145,19110.13%
SPY180124C002810002018-01-22 4:01PM EST281.002.012.012.10+1.29+179.17%14,8414,14310.43%
SPY180124C002815002018-01-22 4:01PM EST281.501.621.591.64+1.08+200.00%19,5185,5099.23%
SPY180124C002820002018-01-22 4:03PM EST282.001.251.231.27+0.86+220.51%19,3987,5218.77%
SPY180124C002825002018-01-22 4:02PM EST282.500.940.910.95+0.66+235.71%40,6456,3578.44%
SPY180124C002830002018-01-22 4:02PM EST283.000.690.670.68+0.50+263.16%21,5162,7948.16%
SPY180124C002835002018-01-22 4:00PM EST283.500.430.410.44+0.30+230.77%15,4843,2357.68%
SPY180124C002840002018-01-22 4:00PM EST284.000.310.280.34+0.22+244.44%32,5392,6358.23%
SPY180124C002845002018-01-22 3:59PM EST284.500.160.160.17+0.10+166.67%2,7501,7507.40%
SPY180124C002850002018-01-22 4:00PM EST285.000.120.090.10+0.07+140.00%2,9074,0427.37%
SPY180124C002860002018-01-22 3:59PM EST286.000.030.040.03+0.02+200.00%2,031427.33%
SPY180124C002870002018-01-22 3:59PM EST287.000.020.010.020.00-4,9261,0948.50%
SPY180124C002880002018-01-19 11:53PM EST288.000.010.010.020.00-1213310.16%
SPY180124C002890002018-01-19 11:53PM EST289.000.010.000.010.00-4,897510.55%
SPY180124C002900002018-01-19 1:17PM EST290.000.010.000.01-0.01-50.00%33912.11%
SPY180124C002920002018-01-19 11:53PM EST292.000.020.000.010.00-202114.84%
SPY180124C002930002018-01-19 11:53PM EST293.000.010.000.010.00-51616.02%
SPY180124C002940002018-01-19 11:53PM EST294.000.010.000.010.00-112017.58%
SPY180124C002950002018-01-18 3:37PM EST295.000.010.000.010.00-111,30018.75%
PutsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180124P002450002018-01-19 3:33PM EST245.000.010.000.01-0.01-50.00%677,89253.13%
SPY180124P002500002018-01-19 4:03PM EST250.000.010.010.02-0.02-66.67%5,0955,30350.78%
SPY180124P002550002018-01-22 9:31AM EST255.000.010.000.01-0.02-66.67%23,11741.41%
SPY180124P002600002018-01-22 12:40PM EST260.000.010.000.01-0.02-66.67%1,7158,34234.38%
SPY180124P002610002018-01-19 10:54AM EST261.000.040.020.03-0.02-33.33%1,7522,34237.50%
SPY180124P002620002018-01-22 10:07AM EST262.000.020.000.01-0.02-50.00%1553,35731.64%
SPY180124P002630002018-01-22 10:47AM EST263.000.010.000.01-0.03-75.00%1,3836,87330.47%
SPY180124P002640002018-01-22 12:58PM EST264.000.010.000.01-0.03-75.00%4148,80528.91%
SPY180124P002650002018-01-22 3:53PM EST265.000.010.000.01-0.03-75.00%1,9985,53027.34%
SPY180124P002660002018-01-22 3:58PM EST266.000.010.010.02-0.04-80.00%2,1528,18828.13%
SPY180124P002670002018-01-22 12:54PM EST267.000.020.010.02-0.02-50.00%3115,05326.56%
SPY180124P002680002018-01-22 12:03PM EST268.000.020.010.02-0.02-50.00%23,64425.00%
SPY180124P002690002018-01-22 2:57PM EST269.000.020.010.02-0.02-50.00%20312,44523.44%
SPY180124P002700002018-01-22 3:06PM EST270.000.010.010.02-0.04-80.00%4756,35021.88%
SPY180124P002710002018-01-22 11:35AM EST271.000.020.010.02-0.03-60.00%6326,80120.31%
SPY180124P002720002018-01-22 3:52PM EST272.000.010.010.02-0.04-80.00%8065,91018.75%
SPY180124P002730002018-01-22 3:22PM EST273.000.020.010.02-0.06-75.00%2,78217,04317.19%
SPY180124P002740002018-01-22 3:59PM EST274.000.020.010.02-0.07-77.78%7805,27415.63%
SPY180124P002750002018-01-22 3:23PM EST275.000.030.020.03-0.09-75.00%6,6979,84615.04%
SPY180124P002755002018-01-22 3:48PM EST275.500.020.020.03-0.11-84.62%2,8773,80014.06%
SPY180124P002760002018-01-22 3:53PM EST276.000.030.030.04-0.13-81.25%10,84815,21213.97%
SPY180124P002765002018-01-22 3:45PM EST276.500.040.030.04-0.14-77.78%1,7144,73113.09%
SPY180124P002770002018-01-22 3:58PM EST277.000.030.030.04-0.22-88.00%4,42913,35212.11%
SPY180124P002775002018-01-22 3:49PM EST277.500.040.040.05-0.25-86.21%2,2095,86311.72%
SPY180124P002780002018-01-22 3:59PM EST278.000.050.050.06-0.33-86.84%4,7658,24311.23%
SPY180124P002785002018-01-22 4:02PM EST278.500.080.070.08-0.40-83.33%9,1584,43710.89%
SPY180124P002790002018-01-22 4:03PM EST279.000.100.090.10-0.51-83.61%11,8837,82410.40%
SPY180124P002795002018-01-22 4:02PM EST279.500.120.110.12-0.59-83.10%14,5375,9199.77%
SPY180124P002800002018-01-22 4:02PM EST280.000.160.150.16-0.77-82.80%18,38110,0309.40%
SPY180124P002805002018-01-22 4:00PM EST280.500.200.200.21-0.95-82.61%14,7042,3368.96%
SPY180124P002810002018-01-22 4:00PM EST281.000.290.300.28-1.16-80.00%40,6586918.55%
SPY180124P002815002018-01-22 4:03PM EST281.500.370.380.39-1.47-79.89%31,3482,3158.33%
SPY180124P002820002018-01-22 4:02PM EST282.000.520.510.53-1.32-71.74%14,6345058.06%
SPY180124P002825002018-01-22 4:03PM EST282.500.700.690.70-2.00-74.07%2,6431517.65%
SPY180124P002830002018-01-22 4:01PM EST283.000.930.880.92-1.66-64.09%8802537.28%
SPY180124P002835002018-01-22 3:55PM EST283.501.481.271.35-4.65-75.86%1,421108.52%
SPY180124P002840002018-01-22 3:53PM EST284.001.801.611.67-4.30-70.49%41528.23%
SPY180124P002850002018-01-22 3:59PM EST285.002.582.572.57-2.12-45.11%1,00559.77%
SPY180124P002900002018-01-22 2:40PM EST290.008.307.217.38-1.10-11.70%321115.24%
SPY180124P002950002018-01-17 12:22PM EST295.0016.5214.6014.860.00-5465.85%