SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171018C002075002017-10-06 11:47PM EDT207.5045.280.000.000.00-400.00%
SPY171018C002250002017-09-20 2:55PM EDT225.0025.130.000.000.00-2500.00%
SPY171018C002300002017-10-06 2:05PM EDT230.0024.180.000.000.00-200.00%
SPY171018C002360002017-09-29 11:57PM EDT236.0014.350.000.000.00-1400.00%
SPY171018C002400002017-10-04 3:42PM EDT240.0013.350.000.000.00-100.00%
SPY171018C002430002017-09-29 11:57PM EDT243.007.090.000.000.00-2000.00%
SPY171018C002440002017-10-17 4:14PM EDT244.0011.470.000.000.00-2000.00%
SPY171018C002450002017-10-13 3:46PM EDT245.009.990.000.000.00-1000.00%
SPY171018C002460002017-10-17 4:14PM EDT246.009.470.000.000.00-10700.00%
SPY171018C002470002017-10-17 3:55PM EDT247.008.520.000.000.00-800.00%
SPY171018C002475002017-10-13 1:22PM EDT247.507.760.000.000.00-400.00%
SPY171018C002480002017-10-17 3:37PM EDT248.007.450.000.000.00-3000.00%
SPY171018C002485002017-10-17 3:29PM EDT248.506.810.000.000.00-2100.00%
SPY171018C002490002017-10-17 3:52PM EDT249.006.450.000.000.00-600.00%
SPY171018C002495002017-10-17 3:19PM EDT249.505.800.000.000.00-2300.00%
SPY171018C002500002017-10-17 3:56PM EDT250.005.540.000.000.00-6300.00%
SPY171018C002505002017-10-17 2:04PM EDT250.504.660.000.000.00-1700.00%
SPY171018C002510002017-10-17 3:15PM EDT251.004.340.000.000.00-6100.00%
SPY171018C002515002017-10-17 4:14PM EDT251.503.990.000.000.00-35800.00%
SPY171018C002520002017-10-17 4:14PM EDT252.003.480.000.000.00-68000.00%
SPY171018C002525002017-10-17 4:14PM EDT252.503.000.000.000.00-50900.00%
SPY171018C002530002017-10-17 3:59PM EDT253.002.510.000.000.00-8,65800.00%
SPY171018C002540002017-10-17 4:14PM EDT254.001.510.000.000.00-6,90800.00%
SPY171018C002550002017-10-17 4:14PM EDT255.000.610.000.000.00-22,61600.00%
SPY171018C002560002017-10-17 4:14PM EDT256.000.090.000.000.00-26,50501.56%
SPY171018C002570002017-10-17 4:14PM EDT257.000.020.000.000.00-6,18903.13%
SPY171018C002580002017-10-17 4:14PM EDT258.000.010.000.000.00-75806.25%
SPY171018C002590002017-10-16 4:12PM EDT259.000.010.000.01-0.01-50.00%1672,93012.50%
SPY171018C002600002017-10-13 2:38PM EDT260.000.010.010.02-0.01-50.00%3970316.99%
SPY171018C002610002017-10-13 3:53PM EDT261.000.010.000.010.00-3746117.97%
SPY171018C002620002017-10-13 3:58PM EDT262.000.010.000.010.00-2017921.09%
SPY171018C002630002017-10-12 9:38AM EDT263.000.010.000.010.00-11223.44%
SPY171018C002640002017-10-06 11:47PM EDT264.000.010.010.020.00-77477428.91%
SPY171018C002650002017-10-16 9:48AM EDT265.000.010.000.01-0.01-50.00%121928.91%
SPY171018C002670002017-10-13 11:50PM EDT267.000.010.000.010.00-24424434.38%
SPY171018C002700002017-10-03 9:36AM EDT270.000.010.000.010.00-139541.41%
PutsforOctober 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171018P002080002017-10-06 11:48PM EDT208.000.020.010.020.00-11142.19%
SPY171018P002085002017-10-06 11:48PM EDT208.500.020.010.020.00-22140.63%
SPY171018P002090002017-10-09 2:02PM EDT209.000.010.000.010.00-1451125.00%
SPY171018P002100002017-10-02 12:59PM EDT210.000.020.010.020.00-3159135.94%
SPY171018P002105002017-10-06 11:48PM EDT210.500.020.010.020.00-11134.38%
SPY171018P002110002017-10-06 11:48PM EDT211.000.020.010.020.00-22132.81%
SPY171018P002115002017-10-10 9:32AM EDT211.500.010.000.010.00-2711,142118.75%
SPY171018P002120002017-09-29 11:56PM EDT212.000.030.030.040.00-220142.19%
SPY171018P002130002017-09-29 11:56PM EDT213.000.040.030.040.00-2626139.06%
SPY171018P002140002017-10-13 11:49PM EDT214.000.010.000.010.00-2020112.50%
SPY171018P002150002017-09-29 11:56PM EDT215.000.030.030.040.00-4800132.81%
SPY171018P002155002017-10-10 3:53PM EDT215.500.010.000.010.00-114106.25%
SPY171018P002160002017-10-10 3:59PM EDT216.000.010.000.010.00-17106.25%
SPY171018P002165002017-10-10 3:59PM EDT216.500.010.000.010.00-112106.25%
SPY171018P002170002017-10-04 12:25PM EDT217.000.030.020.030.00-170121.88%
SPY171018P002175002017-09-29 11:56PM EDT217.500.040.040.050.00-100128.91%
SPY171018P002185002017-10-02 1:47PM EDT218.500.030.020.030.00-1638117.19%
SPY171018P002190002017-10-06 4:00PM EDT219.000.020.020.03-0.01-33.33%285115.63%
SPY171018P002195002017-10-09 4:01PM EDT219.500.020.000.010.00-24296.88%
SPY171018P002200002017-10-12 3:57PM EDT220.000.010.000.010.00-90212,33296.88%
SPY171018P002250002017-10-12 10:34AM EDT225.000.010.000.010.00-2002,36181.25%
SPY171018P002300002017-10-17 10:38AM EDT230.000.010.000.000.00-10050.00%
SPY171018P002310002017-10-13 2:33PM EDT231.000.010.010.02-0.01-50.00%312,00675.00%
SPY171018P002320002017-10-13 12:01PM EDT232.000.010.010.02-0.01-50.00%182,71371.88%
SPY171018P002330002017-10-13 10:10AM EDT233.000.010.010.02-0.01-50.00%41,02768.75%
SPY171018P002340002017-10-11 3:03PM EDT234.000.030.010.020.00-81,16065.63%
SPY171018P002350002017-10-16 12:08PM EDT235.000.010.000.01-0.01-50.00%265,47956.25%
SPY171018P002360002017-10-16 9:39AM EDT236.000.010.000.01-0.01-50.00%1321653.13%
SPY171018P002370002017-10-16 4:02PM EDT237.000.010.010.02-0.01-50.00%5618,40857.03%
SPY171018P002380002017-10-16 3:40PM EDT238.000.010.010.02-0.01-50.00%52,10454.69%
SPY171018P002390002017-10-17 2:22PM EDT239.000.010.000.000.00-30025.00%
SPY171018P002400002017-10-13 4:14PM EDT240.000.030.030.04-0.01-25.00%43816,51854.30%
SPY171018P002410002017-10-13 3:26PM EDT241.000.030.030.04-0.01-25.00%1856,85151.17%
SPY171018P002420002017-10-17 9:30AM EDT242.000.010.000.000.00-71025.00%
SPY171018P002425002017-10-13 12:56PM EDT242.500.020.040.05-0.03-60.00%526,76548.83%
SPY171018P002430002017-10-16 10:44AM EDT243.000.020.010.02-0.02-50.00%10171541.41%
SPY171018P002440002017-10-17 2:56PM EDT244.000.010.000.000.00-23025.00%
SPY171018P002450002017-10-17 4:13PM EDT245.000.010.000.000.00-462025.00%
SPY171018P002460002017-10-17 4:06PM EDT246.000.010.000.000.00-397012.50%
SPY171018P002470002017-10-17 10:01AM EDT247.000.010.000.000.00-8012.50%
SPY171018P002475002017-10-17 10:07AM EDT247.500.010.000.000.00-1012.50%
SPY171018P002480002017-10-17 1:21PM EDT248.000.010.000.000.00-411012.50%
SPY171018P002485002017-10-17 3:55PM EDT248.500.020.000.000.00-50012.50%
SPY171018P002490002017-10-17 11:02AM EDT249.000.020.000.000.00-36012.50%
SPY171018P002495002017-10-17 1:56PM EDT249.500.020.000.000.00-505012.50%
SPY171018P002500002017-10-17 3:20PM EDT250.000.020.000.000.00-315012.50%
SPY171018P002505002017-10-17 4:14PM EDT250.500.020.000.000.00-847012.50%
SPY171018P002510002017-10-17 3:17PM EDT251.000.040.000.000.00-79706.25%
SPY171018P002515002017-10-17 2:58PM EDT251.500.040.000.000.00-54606.25%
SPY171018P002520002017-10-17 4:14PM EDT252.000.030.000.000.00-3,13506.25%
SPY171018P002525002017-10-17 4:11PM EDT252.500.040.000.000.00-15,31906.25%
SPY171018P002530002017-10-17 4:14PM EDT253.000.040.000.000.00-6,29706.25%
SPY171018P002540002017-10-17 4:09PM EDT254.000.070.000.000.00-40,73103.13%
SPY171018P002550002017-10-17 4:14PM EDT255.000.150.000.000.00-39,18900.78%
SPY171018P002560002017-10-17 4:14PM EDT256.000.630.000.000.00-9,52400.00%
SPY171018P002570002017-10-17 4:09PM EDT257.001.590.000.000.00-91500.00%
SPY171018P002580002017-10-17 11:51AM EDT258.002.870.000.000.00-1300.00%
SPY171018P002590002017-10-17 9:42AM EDT259.003.720.000.000.00-1000.00%
SPY171018P002600002017-10-17 9:38AM EDT260.004.830.000.000.00-200.00%
SPY171018P002630002017-10-17 12:36PM EDT263.007.830.000.000.00-500.00%
SPY171018P002650002017-10-12 12:52PM EDT265.0010.180.000.000.00-700.00%
SPY171018P002660002017-10-13 11:49PM EDT266.0011.100.000.000.00-500.00%
SPY171018P002700002017-09-15 11:46PM EDT270.0021.030.000.000.00-200.00%