SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524C002400002019-05-21 3:31PM EDT240.0046.920.000.000.00-110.00%
SPY190524C002450002019-05-22 3:54PM EDT245.0041.050.000.000.00-7240.00%
SPY190524C002500002019-05-09 1:13PM EDT250.0036.850.000.000.00--10.00%
SPY190524C002550002019-05-15 1:49PM EDT255.0030.560.000.000.00-110.00%
SPY190524C002575002019-04-08 11:55AM EDT257.5031.9531.2231.550.00-33158.01%
SPY190524C002590002019-05-16 12:14PM EDT259.0030.000.000.000.00-110.00%
SPY190524C002690002019-05-22 12:11PM EDT269.0016.950.000.000.00-1280.00%
SPY190524C002700002019-05-22 12:24PM EDT270.0015.930.000.000.00-171000.00%
SPY190524C002710002019-05-22 2:04PM EDT271.0014.820.000.000.00-70230.00%
SPY190524C002720002019-05-17 9:59AM EDT272.0014.290.000.000.00-11880.00%
SPY190524C002725002019-05-22 12:30PM EDT272.5013.290.000.000.00-161680.00%
SPY190524C002740002019-05-22 12:11PM EDT274.0011.960.000.000.00-12480.00%
SPY190524C002750002019-05-22 3:56PM EDT275.0010.940.000.000.00-541,0050.00%
SPY190524C002760002019-05-22 11:29AM EDT276.0010.150.000.000.00-208480.00%
SPY190524C002770002019-05-22 3:03PM EDT277.009.290.000.000.00-8021,0390.00%
SPY190524C002775002019-05-22 3:03PM EDT277.508.810.000.000.00-77430.00%
SPY190524C002780002019-05-22 4:00PM EDT278.007.750.000.000.00-231,1850.00%
SPY190524C002790002019-05-22 3:58PM EDT279.006.950.000.000.00-861,6610.00%
SPY190524C002800002019-05-22 3:48PM EDT280.006.220.000.000.00-953,4200.00%
SPY190524C002810002019-05-22 3:57PM EDT281.005.100.000.000.00-1381,6730.00%
SPY190524C002820002019-05-22 4:13PM EDT282.004.030.000.000.00-6413,8900.00%
SPY190524C002825002019-05-22 3:53PM EDT282.503.860.000.000.00-2271,7490.00%
SPY190524C002830002019-05-22 4:14PM EDT283.003.270.000.000.00-8174,4900.00%
SPY190524C002840002019-05-22 4:13PM EDT284.002.430.000.000.00-2,5443,9740.00%
SPY190524C002850002019-05-22 4:14PM EDT285.001.680.000.000.00-12,3567,5270.00%
SPY190524C002860002019-05-22 4:14PM EDT286.001.090.000.000.00-47,59117,0220.78%
SPY190524C002870002019-05-22 4:14PM EDT287.000.600.000.000.00-22,56414,5221.56%
SPY190524C002875002019-05-22 4:14PM EDT287.500.440.000.000.00-4,7296,3893.13%
SPY190524C002880002019-05-22 4:14PM EDT288.000.310.000.000.00-21,27619,2853.13%
SPY190524C002890002019-05-22 4:14PM EDT289.000.140.000.000.00-7,09014,6133.13%
SPY190524C002900002019-05-22 4:14PM EDT290.000.050.000.000.00-7,43621,7076.25%
SPY190524C002910002019-05-22 4:13PM EDT291.000.020.000.000.00-4,10714,5436.25%
SPY190524C002920002019-05-22 4:00PM EDT292.000.020.000.000.00-2,9019,4286.25%
SPY190524C002925002019-05-22 3:54PM EDT292.500.020.000.000.00-4075,7136.25%
SPY190524C002930002019-05-22 4:05PM EDT293.000.020.000.000.00-18410,5576.25%
SPY190524C002940002019-05-22 4:14PM EDT294.000.010.000.000.00-3,57620,59012.50%
SPY190524C002950002019-05-22 2:53PM EDT295.000.010.000.000.00-7013,06112.50%
SPY190524C002960002019-05-22 3:26PM EDT296.000.010.000.000.00-320,91512.50%
SPY190524C002970002019-05-22 1:09PM EDT297.000.010.000.000.00-2114,72012.50%
SPY190524C002975002019-05-22 2:58PM EDT297.500.010.000.000.00-13,36812.50%
SPY190524C002980002019-05-22 9:54AM EDT298.000.010.000.000.00-17,01312.50%
SPY190524C002990002019-05-22 11:41AM EDT299.000.010.000.000.00-397,67812.50%
SPY190524C003000002019-05-21 11:40AM EDT300.000.010.000.000.00-15,48812.50%
SPY190524C003020002019-05-21 11:19AM EDT302.000.010.000.000.00-13,03912.50%
SPY190524C003025002019-05-16 3:17PM EDT302.500.010.000.000.00-4032,47112.50%
SPY190524C003030002019-05-22 2:56PM EDT303.000.010.000.000.00-11,33112.50%
SPY190524C003040002019-05-10 4:09PM EDT304.000.030.000.000.00-321,05325.00%
SPY190524C003050002019-05-21 10:30AM EDT305.000.010.000.000.00-92,33625.00%
SPY190524C003060002019-05-16 1:41PM EDT306.000.010.000.000.00-30071525.00%
SPY190524C003070002019-05-13 10:09AM EDT307.000.010.010.000.00-183225.00%
SPY190524C003075002019-05-07 11:13AM EDT307.500.020.010.000.00-623,28525.00%
SPY190524C003080002019-05-07 9:30AM EDT308.000.030.010.000.00-217025.00%
SPY190524C003090002019-05-10 2:52PM EDT309.000.010.010.000.00-102,78725.00%
SPY190524C003100002019-05-17 10:20AM EDT310.000.010.010.000.00-2019425.00%
SPY190524C003110002019-05-17 1:59PM EDT311.000.010.000.000.00-812325.00%
SPY190524C003120002019-05-08 2:29PM EDT312.000.010.000.000.00-89225.00%
SPY190524C003125002019-05-21 12:15PM EDT312.500.010.000.000.00-113825.00%
SPY190524C003130002019-04-24 11:25AM EDT313.000.030.000.000.00--5425.00%
SPY190524C003140002019-04-29 12:40PM EDT314.000.030.000.000.00--8225.00%
SPY190524C003175002019-04-29 2:17PM EDT317.500.020.000.000.00--18025.00%
SPY190524C003200002019-05-15 1:49PM EDT320.000.010.000.000.00-251025.00%
SPY190524C003225002019-05-01 2:34PM EDT322.500.010.000.000.00--1025.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190524P002350002019-05-17 3:35PM EDT235.000.020.000.000.00-12,21814,92150.00%
SPY190524P002400002019-05-15 10:53AM EDT240.000.010.000.000.00-3516,38450.00%
SPY190524P002420002019-05-21 2:28PM EDT242.000.010.000.000.00-222450.00%
SPY190524P002430002019-05-16 12:27PM EDT243.000.020.000.000.00-1022350.00%
SPY190524P002440002019-05-20 9:35AM EDT244.000.010.000.000.00-14020550.00%
SPY190524P002450002019-05-17 3:50PM EDT245.000.020.000.000.00-2508,05050.00%
SPY190524P002470002019-05-17 10:08AM EDT247.000.010.000.000.00-75075250.00%
SPY190524P002480002019-05-13 12:44PM EDT248.000.120.000.000.00-1650.00%
SPY190524P002490002019-05-17 3:24PM EDT249.000.030.000.000.00-6617250.00%
SPY190524P002500002019-05-20 11:19AM EDT250.000.010.000.000.00-1032,78550.00%
SPY190524P002510002019-05-20 3:31PM EDT251.000.010.000.000.00-1,0011,01750.00%
SPY190524P002520002019-05-20 3:49PM EDT252.000.010.000.000.00-4,0004,04150.00%
SPY190524P002530002019-05-20 2:54PM EDT253.000.020.000.000.00-2346425.00%
SPY190524P002540002019-05-17 3:09PM EDT254.000.020.000.000.00-121,28325.00%
SPY190524P002550002019-05-20 2:48PM EDT255.000.020.000.000.00-2633,31325.00%
SPY190524P002560002019-05-20 3:52PM EDT256.000.010.000.000.00-9244125.00%
SPY190524P002570002019-05-17 1:10PM EDT257.000.020.000.000.00-10016525.00%
SPY190524P002575002019-05-20 3:53PM EDT257.500.010.000.000.00-2442,71425.00%
SPY190524P002580002019-05-20 10:01AM EDT258.000.010.000.000.00-1911,25825.00%
SPY190524P002590002019-05-20 9:42AM EDT259.000.030.000.000.00-5632625.00%
SPY190524P002600002019-05-22 10:49AM EDT260.000.010.000.000.00-117,00925.00%
SPY190524P002610002019-05-22 11:41AM EDT261.000.010.000.000.00-3910,91025.00%
SPY190524P002620002019-05-20 2:36PM EDT262.000.010.000.000.00-1004,43325.00%
SPY190524P002625002019-05-21 9:47AM EDT262.500.010.000.000.00-31,60025.00%
SPY190524P002630002019-05-21 10:11AM EDT263.000.010.000.000.00-5006,83025.00%
SPY190524P002640002019-05-22 2:58PM EDT264.000.010.000.000.00-16,06525.00%
SPY190524P002650002019-05-21 3:30PM EDT265.000.010.000.000.00-1595,40025.00%
SPY190524P002660002019-05-22 11:41AM EDT266.000.020.000.000.00-4060025.00%
SPY190524P002670002019-05-20 3:59PM EDT267.000.030.000.000.00-3261,42725.00%
SPY190524P002675002019-05-22 9:37AM EDT267.500.010.000.000.00-23,89725.00%
SPY190524P002680002019-05-22 4:02PM EDT268.000.010.000.000.00-1410,88625.00%
SPY190524P002690002019-05-22 4:01PM EDT269.000.010.000.000.00-34913,25125.00%
SPY190524P002700002019-05-22 4:14PM EDT270.000.010.000.000.00-1,82229,51612.50%
SPY190524P002710002019-05-22 3:55PM EDT271.000.010.000.000.00-2,1309,93412.50%
SPY190524P002720002019-05-22 3:47PM EDT272.000.010.000.000.00-1,02519,02312.50%
SPY190524P002725002019-05-22 2:21PM EDT272.500.020.000.000.00-35,62012.50%
SPY190524P002730002019-05-22 3:46PM EDT273.000.010.000.000.00-8245,08812.50%
SPY190524P002740002019-05-22 4:14PM EDT274.000.030.000.000.00-9306,72812.50%
SPY190524P002750002019-05-22 4:09PM EDT275.000.030.000.000.00-4,74418,05212.50%
SPY190524P002760002019-05-22 4:04PM EDT276.000.030.000.000.00-2,02712,03412.50%
SPY190524P002770002019-05-22 4:00PM EDT277.000.040.000.000.00-6,33919,62612.50%
SPY190524P002775002019-05-22 3:55PM EDT277.500.040.000.000.00-2,2258,25312.50%
SPY190524P002780002019-05-22 4:11PM EDT278.000.060.000.000.00-6,04314,8076.25%
SPY190524P002790002019-05-22 4:14PM EDT279.000.080.000.000.00-4,07114,0446.25%
SPY190524P002800002019-05-22 4:14PM EDT280.000.130.000.000.00-19,01131,1196.25%
SPY190524P002810002019-05-22 4:14PM EDT281.000.190.000.000.00-34,25231,9616.25%
SPY190524P002820002019-05-22 4:14PM EDT282.000.290.000.000.00-15,27520,5243.13%
SPY190524P002825002019-05-22 4:14PM EDT282.500.360.000.000.00-4,0709,3913.13%
SPY190524P002830002019-05-22 4:14PM EDT283.000.440.000.000.00-8,18112,2773.13%
SPY190524P002840002019-05-22 4:14PM EDT284.000.650.000.000.00-23,91724,0441.56%
SPY190524P002850002019-05-22 4:14PM EDT285.000.890.000.000.00-33,21115,4820.78%
SPY190524P002860002019-05-22 4:14PM EDT286.001.370.000.000.00-31,14320,8350.00%
SPY190524P002870002019-05-22 4:14PM EDT287.001.890.000.000.00-7,7047,1570.00%
SPY190524P002875002019-05-22 4:14PM EDT287.502.200.000.000.00-1,7605,5980.00%
SPY190524P002880002019-05-22 4:14PM EDT288.002.530.000.000.00-3,26214,5990.00%
SPY190524P002890002019-05-22 4:04PM EDT289.003.420.000.000.00-1,0968,0880.00%
SPY190524P002900002019-05-22 4:00PM EDT290.004.290.000.000.00-9057,3360.00%
SPY190524P002910002019-05-22 3:46PM EDT291.005.020.000.000.00-673,7800.00%
SPY190524P002920002019-05-22 3:34PM EDT292.006.010.000.000.00-3433,3620.00%
SPY190524P002925002019-05-22 3:59PM EDT292.506.740.000.000.00-13200.00%
SPY190524P002930002019-05-22 4:06PM EDT293.007.380.000.000.00-4,0151,0250.00%
SPY190524P002940002019-05-22 4:06PM EDT294.008.380.000.000.00-5,061970.00%
SPY190524P002950002019-05-22 4:06PM EDT295.009.310.000.000.00-7,7011130.00%
SPY190524P002960002019-05-22 11:50AM EDT296.0010.110.000.000.00-6430.00%
SPY190524P002980002019-05-20 2:01PM EDT298.0013.480.000.000.00-2100.00%
SPY190524P003000002019-05-22 2:29PM EDT300.0014.150.000.000.00-1071020.00%
SPY190524P003020002019-05-02 1:23PM EDT302.0010.900.000.000.00--20.00%
SPY190524P003025002019-04-09 11:20AM EDT302.5014.840.000.000.00--00.00%
SPY190524P003040002019-04-08 2:49PM EDT304.0015.610.000.000.00--00.00%
SPY190524P003050002019-05-20 1:43PM EDT305.0020.450.000.000.00-500.00%
SPY190524P003070002019-04-22 12:46PM EDT307.0016.9221.2121.560.00--054.79%
SPY190524P003250002019-04-26 11:17AM EDT325.0043.000.000.000.00-100.00%
SPY190524P003300002019-05-07 9:56AM EDT330.0040.260.000.000.00--00.00%