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
SPY180124C002450002018-01-23 9:45AM EST245.0038.2037.9438.09+0.62+1.65%61,386107.81%
SPY180124C002500002018-01-22 3:59PM EST250.0032.5832.9633.120.00-55475596.48%
SPY180124C002550002018-01-22 3:11PM EST255.0026.8627.8528.030.00-17038678.13%
SPY180124C002600002018-01-22 3:43PM EST260.0022.0422.9323.100.00-19919669.53%
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 EST265.0016.7717.8718.030.00-59753.81%
SPY180124C002660002018-01-22 10:12AM EST266.0015.1217.0717.230.00-13558.89%
SPY180124C002670002018-01-22 12:01PM EST267.0014.6416.0716.250.00-16056.40%
SPY180124C002680002018-01-22 12:47PM EST268.0013.8614.9715.120.00-7622852.34%
SPY180124C002690002018-01-18 2:35PM EST269.0010.9611.2311.510.00-71030.00%
SPY180124C002700002018-01-23 9:43AM EST270.0013.0813.2013.41+1.23+10.38%32,43051.81%
SPY180124C002710002018-01-22 1:56PM EST271.0010.8011.8912.050.00-484,76741.90%
SPY180124C002720002018-01-23 9:37AM EST272.0010.9210.9311.13+0.20+1.87%1577441.36%
SPY180124C002730002018-01-22 3:22PM EST273.009.009.8610.030.00-3447135.74%
SPY180124C002740002018-01-22 1:56PM EST274.007.838.869.030.00-5789532.91%
SPY180124C002750002018-01-23 9:30AM EST275.007.618.228.41+0.61+8.71%13,13038.48%
SPY180124C002755002018-01-22 2:46PM EST275.506.347.547.640.00-31,06531.30%
SPY180124C002760002018-01-23 9:31AM EST276.006.667.007.17+0.42+6.73%401,72730.42%
SPY180124C002765002018-01-23 9:44AM EST276.506.606.466.61+1.24+23.13%91,57327.54%
SPY180124C002770002018-01-23 9:53AM EST277.006.096.016.10+0.97+18.95%34,57325.78%
SPY180124C002775002018-01-23 9:30AM EST277.505.145.485.64+0.14+2.80%202,12025.05%
SPY180124C002780002018-01-23 9:41AM EST278.005.014.975.13+0.60+13.61%84,36823.24%
SPY180124C002785002018-01-23 9:39AM EST278.504.384.624.78+0.40+10.05%772,23324.27%
SPY180124C002790002018-01-23 9:52AM EST279.004.164.174.20+0.39+10.34%1733,75621.17%
SPY180124C002795002018-01-23 9:52AM EST279.503.703.513.54+0.39+11.78%1734,67016.63%
SPY180124C002800002018-01-23 9:51AM EST280.003.253.293.32+0.39+13.64%4,18612,84019.46%
SPY180124C002805002018-01-23 9:53AM EST280.502.732.752.77+0.34+14.23%1684,70616.77%
SPY180124C002810002018-01-23 9:52AM EST281.002.342.312.34+0.34+17.00%7294,96215.75%
SPY180124C002815002018-01-23 9:49AM EST281.501.991.992.01+0.40+25.16%4215,96715.82%
SPY180124C002820002018-01-23 9:52AM EST282.001.481.471.49+0.28+23.33%1,42710,55913.18%
SPY180124C002825002018-01-23 9:51AM EST282.501.141.111.13+0.23+25.27%1,63413,71312.23%
SPY180124C002830002018-01-23 9:53AM EST283.000.790.790.81+0.15+23.44%11,07910,06011.35%
SPY180124C002835002018-01-23 9:51AM EST283.500.570.620.63+0.14+32.56%2,04610,16311.65%
SPY180124C002840002018-01-23 9:53AM EST284.000.360.360.37+0.07+24.14%5,7369,70610.35%
SPY180124C002845002018-01-23 9:52AM EST284.500.240.230.24+0.04+20.00%2,2562,37410.18%
SPY180124C002850002018-01-23 9:52AM EST285.000.150.140.15+0.04+36.36%28,5275,16610.06%
SPY180124C002860002018-01-23 9:50AM EST286.000.060.050.06+0.01+20.00%1,2341,46810.25%
SPY180124C002870002018-01-22 3:59PM EST287.000.020.010.020.00-4,9264,70110.35%
SPY180124C002880002018-01-19 11:53PM EST288.000.010.010.020.00-1213312.31%
SPY180124C002890002018-01-19 11:53PM EST289.000.010.000.010.00-4,897512.89%
SPY180124C002900002018-01-19 1:17PM EST290.000.010.000.01-0.01-50.00%33914.84%
SPY180124C002920002018-01-19 11:53PM EST292.000.020.000.010.00-202117.97%
SPY180124C002930002018-01-19 11:53PM EST293.000.010.000.010.00-51619.53%
SPY180124C002940002018-01-19 11:53PM EST294.000.010.000.010.00-112021.49%
SPY180124C002950002018-01-18 3:37PM EST295.000.010.000.010.00-111,30023.05%
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%677,89265.63%
SPY180124P002500002018-01-19 4:03PM EST250.000.010.010.02-0.02-66.67%5,0955,30362.50%
SPY180124P002550002018-01-22 9:31AM EST255.000.010.000.010.00-23,11751.56%
SPY180124P002600002018-01-22 12:40PM EST260.000.010.000.010.00-1,7159,41242.19%
SPY180124P002610002018-01-19 10:54AM EST261.000.040.020.03-0.02-33.33%1,7522,34246.09%
SPY180124P002620002018-01-22 10:07AM EST262.000.020.000.010.00-1553,27039.06%
SPY180124P002630002018-01-22 3:59PM EST263.000.010.000.010.00-1,4838,25737.50%
SPY180124P002640002018-01-22 12:58PM EST264.000.010.000.010.00-4149,20935.16%
SPY180124P002650002018-01-22 3:59PM EST265.000.010.000.010.00-2,7376,72133.59%
SPY180124P002660002018-01-23 9:36AM EST266.000.010.000.010.00-76010,28232.03%
SPY180124P002670002018-01-23 9:32AM EST267.000.010.000.01-0.01-50.00%245,34530.08%
SPY180124P002680002018-01-23 9:32AM EST268.000.010.000.01-0.01-50.00%133,64628.13%
SPY180124P002690002018-01-23 9:35AM EST269.000.010.000.01-0.01-50.00%70412,55026.56%
SPY180124P002700002018-01-23 9:33AM EST270.000.010.000.010.00-156,78325.00%
SPY180124P002710002018-01-22 11:35AM EST271.000.020.000.010.00-6327,33023.05%
SPY180124P002720002018-01-23 9:34AM EST272.000.020.000.01+0.01+100.00%16,56021.09%
SPY180124P002730002018-01-23 9:33AM EST273.000.020.010.020.00-1018,74521.09%
SPY180124P002740002018-01-23 9:46AM EST274.000.010.010.02-0.01-50.00%2305,56719.34%
SPY180124P002750002018-01-23 9:34AM EST275.000.010.010.02-0.01-50.00%112,70717.38%
SPY180124P002755002018-01-23 9:49AM EST275.500.010.010.02-0.02-66.67%23,40016.41%
SPY180124P002760002018-01-23 9:45AM EST276.000.010.010.02-0.02-66.67%30719,32315.43%
SPY180124P002765002018-01-23 9:36AM EST276.500.020.010.02-0.02-50.00%1,0074,68614.45%
SPY180124P002770002018-01-23 9:50AM EST277.000.020.020.03-0.02-50.00%29412,70414.26%
SPY180124P002775002018-01-23 9:38AM EST277.500.030.020.03-0.01-25.00%1475,16513.18%
SPY180124P002780002018-01-23 9:49AM EST278.000.040.030.04-0.02-33.33%6278,06212.79%
SPY180124P002785002018-01-23 9:54AM EST278.500.030.030.04-0.05-62.50%1,1696,41411.62%
SPY180124P002790002018-01-23 9:52AM EST279.000.050.040.05-0.04-44.44%7576,83210.94%
SPY180124P002795002018-01-23 9:48AM EST279.500.070.050.06-0.05-41.67%50610,14110.16%
SPY180124P002800002018-01-23 9:52AM EST280.000.100.080.09-0.05-33.33%1,60214,0539.86%
SPY180124P002805002018-01-23 9:47AM EST280.500.120.110.12-0.09-42.86%3548,2319.23%
SPY180124P002810002018-01-23 9:50AM EST281.000.150.150.16-0.13-46.43%2,61728,2708.55%
SPY180124P002815002018-01-23 9:53AM EST281.500.240.240.25-0.15-38.46%1,48621,0328.33%
SPY180124P002820002018-01-23 9:54AM EST282.000.390.390.40-0.13-25.00%3,3367,2178.37%
SPY180124P002825002018-01-23 9:53AM EST282.500.520.550.56-0.22-29.73%1,6551,8267.91%
SPY180124P002830002018-01-23 9:54AM EST283.000.740.710.72-0.21-22.11%5,4877426.74%
SPY180124P002835002018-01-23 9:50AM EST283.500.850.840.85-0.40-32.00%3901,4783.66%
SPY180124P002840002018-01-23 9:50AM EST284.001.141.121.14-0.48-29.63%4454130.00%
SPY180124P002845002018-01-23 9:51AM EST284.501.551.561.580.00-811310.00%
SPY180124P002850002018-01-23 9:49AM EST285.001.891.961.99-0.69-26.74%629240.00%
SPY180124P002860002018-01-23 9:51AM EST286.002.902.822.850.00-9520.00%
SPY180124P002870002018-01-23 9:46AM EST287.005.813.773.940.00-620.00%
SPY180124P002880002018-01-23 9:46AM EST288.005.594.694.850.00-20200.00%
SPY180124P002900002018-01-22 2:40PM EST290.008.306.786.940.00-32210.00%
SPY180124P002950002018-01-17 12:22PM EST295.0016.5214.6014.860.00-5481.10%