SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181114C002625002018-11-14 10:12AM EST262.5012.099.9710.340.00-2236.33%
SPY181114C002705002018-11-14 10:26AM EST270.502.472.482.54-0.31-11.15%29052417.53%
SPY181114C002715002018-11-14 10:27AM EST271.501.771.721.76-0.17-8.76%42682717.16%
SPY181114C002725002018-11-14 10:27AM EST272.501.141.141.16-0.17-12.98%6831,50217.63%
SPY181114C002735002018-11-14 10:30AM EST273.500.710.660.67-0.07-8.97%3,4952,60517.19%
SPY181114C002745002018-11-14 10:28AM EST274.500.320.320.34-0.15-31.91%6,3962,07116.80%
SPY181114C002755002018-11-14 10:29AM EST275.500.140.120.13-0.09-39.13%4,8404,72315.82%
SPY181114C002765002018-11-14 10:22AM EST276.500.070.050.06-0.04-36.36%3,9453,20416.50%
SPY181114C002775002018-11-14 10:28AM EST277.500.020.010.02-0.02-50.00%1,7313,98416.41%
SPY181114C002785002018-11-14 10:24AM EST278.500.010.010.01-0.02-66.67%3,0976,71417.19%
SPY181114C002795002018-11-14 10:11AM EST279.500.010.000.020.00-1241,94821.88%
SPY181114C002805002018-11-14 9:59AM EST280.500.010.000.010.00-114,57322.66%
SPY181114C002815002018-11-14 10:21AM EST281.500.010.000.010.00-411,81525.00%
SPY181114C002825002018-11-14 9:30AM EST282.500.010.000.010.00-158127.34%
SPY181114C002835002018-11-14 10:20AM EST283.500.010.000.010.00-248229.69%
SPY181114C002845002018-11-13 10:09AM EST284.500.010.000.010.00-59132.03%
SPY181114C002855002018-11-12 3:24PM EST285.500.010.000.010.00-50153634.38%
SPY181114C002865002018-11-12 9:51AM EST286.500.010.000.010.00-40049936.72%
SPY181114C002875002018-11-12 9:42AM EST287.500.010.000.010.00-21339.06%
SPY181114C002885002018-11-09 11:54PM EST288.500.010.000.010.00-11641.41%
SPY181114C003010002018-11-12 9:30AM EST301.000.010.000.010.00-1164.06%
SPY181114C003050002018-11-12 9:32AM EST305.000.010.000.010.00-1171.88%
SPY181114C003100002018-11-12 9:32AM EST310.000.010.000.010.00-1181.25%
PutsforNovember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181114P002160002018-11-09 11:56PM EST216.000.010.000.010.00-1313143.75%
SPY181114P002170002018-11-09 11:56PM EST217.000.010.000.010.00-9981,028140.63%
SPY181114P002180002018-11-09 11:56PM EST218.000.010.000.010.00-1,6561,656137.50%
SPY181114P002190002018-11-09 11:56PM EST219.000.010.000.010.00-2121137.50%
SPY181114P002200002018-10-30 11:28AM EST220.000.170.000.010.00-103271131.25%
SPY181114P002210002018-11-09 11:56PM EST221.000.010.000.010.00-131131.25%
SPY181114P002220002018-11-02 8:40AM EST222.000.030.000.010.00+100.00%11128.13%
SPY181114P002270002018-11-01 3:04PM EST227.000.050.000.010.00-168168115.63%
SPY181114P002280002018-11-09 11:56PM EST228.000.010.000.010.00-500500112.50%
SPY181114P002300002018-11-13 3:29PM EST230.000.010.000.010.00-1707106.25%
SPY181114P002310002018-11-09 11:56PM EST231.000.020.000.010.00-267274106.25%
SPY181114P002330002018-11-12 11:39AM EST233.000.010.000.010.00-5001,004100.00%
SPY181114P002360002018-11-12 4:05PM EST236.000.010.000.010.00-1,99622,67593.75%
SPY181114P002530002018-11-13 1:03PM EST253.000.010.000.010.00-1,5451,95951.56%
SPY181114P002540002018-11-13 9:54AM EST254.000.020.000.010.00-687552.34%
SPY181114P002560002018-11-13 3:24PM EST256.000.010.000.010.00-1581,12746.88%
SPY181114P002570002018-11-13 2:56PM EST257.000.010.000.010.00-2091,28444.53%
SPY181114P002580002018-11-13 4:00PM EST258.000.020.000.010.00-2,1112,59942.19%
SPY181114P002590002018-11-13 4:12PM EST259.000.010.000.010.00-1571,18239.06%
SPY181114P002705002018-11-14 10:26AM EST270.500.420.390.41-0.20-32.26%1,6874,99321.73%
SPY181114P002715002018-11-14 10:27AM EST271.500.640.360.38-0.26-28.89%1,7343,07715.53%
SPY181114P002725002018-11-14 10:26AM EST272.500.990.991.02-0.35-26.12%7,0522,50820.46%
SPY181114P002735002018-11-14 10:25AM EST273.501.551.341.38-0.60-27.91%3,3692,64117.38%
SPY181114P002745002018-11-14 10:28AM EST274.502.112.182.23-0.32-13.17%1,2901,65720.85%
SPY181114P002755002018-11-14 10:26AM EST275.503.062.142.19-0.57-15.70%4,2375,5920.00%
SPY181114P002765002018-11-14 10:13AM EST276.503.193.723.92-1.01-24.05%19385123.05%
SPY181114P002775002018-11-14 9:41AM EST277.503.504.735.06-1.76-33.46%201,03931.74%
SPY181114P002785002018-11-13 12:41PM EST278.505.005.675.980.00-12151233.40%
SPY181114P002795002018-11-14 9:54AM EST279.505.796.666.97+0.33+6.04%1118237.01%
SPY181114P002805002018-11-13 10:25AM EST280.507.807.477.780.00-13631.06%
SPY181114P002815002018-11-12 12:03AM EST281.503.667.767.960.00-22400.00%
SPY181114P002825002018-11-12 12:03AM EST282.504.589.639.970.00-565648.44%
SPY181114P002845002018-11-13 10:37AM EST284.5011.8211.6311.970.00-1155.57%
SPY181114P002885002018-11-12 12:03AM EST288.5010.5715.6415.970.00-161657.62%