SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171213C002300002017-12-12 9:41AM EST230.0036.540.000.000.00-4000.00%
SPY171213C002310002017-12-11 4:00PM EST231.0035.360.000.000.00-48000.00%
SPY171213C002380002017-11-24 12:56PM EST238.0022.2722.4122.750.00-110.00%
SPY171213C002400002017-12-11 3:30PM EST240.0026.000.000.000.00-1400.00%
SPY171213C002430002017-12-11 3:15PM EST243.0023.140.000.000.00-300.00%
SPY171213C002450002017-12-11 11:19AM EST245.0020.830.000.000.00-400.00%
SPY171213C002460002017-12-11 3:08PM EST246.0020.120.000.000.00-200.00%
SPY171213C002470002017-12-11 3:50PM EST247.0019.210.000.000.00-13600.00%
SPY171213C002480002017-11-15 3:50PM EST248.009.7010.5210.660.00-643260.00%
SPY171213C002490002017-12-04 1:33PM EST249.0017.0215.1315.40+7.29+74.92%15070.00%
SPY171213C002500002017-12-11 3:14PM EST250.0016.150.000.000.00-800.00%
SPY171213C002510002017-12-11 3:15PM EST251.0015.150.000.000.00-300.00%
SPY171213C002520002017-12-12 2:31PM EST252.0015.290.000.000.00-1300.00%
SPY171213C002530002017-12-11 3:08PM EST253.0013.130.000.000.00-6200.00%
SPY171213C002540002017-12-12 1:10PM EST254.0013.200.000.000.00-28600.00%
SPY171213C002550002017-12-12 2:21PM EST255.0012.090.000.000.00-1000.00%
SPY171213C002560002017-12-12 2:33PM EST256.0011.250.000.000.00-500.00%
SPY171213C002570002017-12-12 2:02PM EST257.009.910.000.000.00-5900.00%
SPY171213C002580002017-12-12 3:48PM EST258.008.960.000.000.00-20200.00%
SPY171213C002590002017-12-12 1:45PM EST259.008.230.000.000.00-3200.00%
SPY171213C002600002017-12-12 3:52PM EST260.006.840.000.000.00-5600.00%
SPY171213C002605002017-12-12 9:33AM EST260.506.040.000.000.00-100.00%
SPY171213C002610002017-12-12 3:44PM EST261.006.030.000.000.00-5400.00%
SPY171213C002615002017-12-12 3:09PM EST261.505.620.000.000.00-1300.00%
SPY171213C002620002017-12-12 3:53PM EST262.004.790.000.000.00-16000.00%
SPY171213C002625002017-12-12 3:45PM EST262.504.390.000.000.00-11700.00%
SPY171213C002630002017-12-12 3:55PM EST263.003.840.000.000.00-1,04800.00%
SPY171213C002635002017-12-12 3:59PM EST263.503.310.000.000.00-47200.00%
SPY171213C002640002017-12-12 4:06PM EST264.002.890.000.000.00-2,04600.00%
SPY171213C002645002017-12-12 3:53PM EST264.502.360.000.000.00-1,69200.00%
SPY171213C002650002017-12-12 4:14PM EST265.001.930.000.000.00-4,57800.00%
SPY171213C002655002017-12-12 4:14PM EST265.501.480.000.000.00-1,51800.00%
SPY171213C002660002017-12-12 4:14PM EST266.001.070.000.000.00-11,19000.00%
SPY171213C002665002017-12-12 4:14PM EST266.500.710.000.000.00-18,01700.00%
SPY171213C002670002017-12-12 4:14PM EST267.000.440.000.000.00-29,94800.39%
SPY171213C002675002017-12-12 4:14PM EST267.500.240.000.000.00-10,37101.56%
SPY171213C002680002017-12-12 4:14PM EST268.000.140.000.000.00-22,12903.13%
SPY171213C002685002017-12-12 4:14PM EST268.500.060.000.000.00-2,94903.13%
SPY171213C002690002017-12-12 3:54PM EST269.000.040.000.000.00-10,07903.13%
SPY171213C002695002017-12-12 4:14PM EST269.500.020.000.000.00-1,08806.25%
SPY171213C002700002017-12-12 4:12PM EST270.000.020.000.000.00-1,35206.25%
SPY171213C002710002017-12-12 4:14PM EST271.000.010.000.000.00-1,46906.25%
SPY171213C002720002017-12-08 11:07AM EST272.000.010.010.02-0.01-50.00%6354,79118.16%
SPY171213C002730002017-12-06 4:00PM EST273.000.010.010.02-0.06-85.71%61072121.09%
SPY171213C002740002017-12-08 3:58PM EST274.000.010.000.01-0.01-50.00%52231821.88%
SPY171213C002750002017-12-04 3:33PM EST275.000.010.000.01-0.10-90.91%1,7002924.22%
SPY171213C002760002017-12-06 2:59PM EST276.000.010.000.01-0.01-50.00%82526.56%
SPY171213C002780002017-12-07 6:46PM EST278.000.010.000.010.00-101032.03%
SPY171213C002800002017-11-30 1:07PM EST280.000.020.010.030.00-1142.19%
PutsforDecember 13, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171213P002300002017-12-05 11:56AM EST230.000.010.010.02-0.02-66.67%203,235105.47%
SPY171213P002310002017-11-30 11:32AM EST231.000.030.030.050.00-30187114.84%
SPY171213P002320002017-12-01 10:16AM EST232.000.040.040.05-0.01-20.00%1100113.28%
SPY171213P002330002017-12-08 12:39PM EST233.000.010.000.01-0.01-50.00%4172,52487.50%
SPY171213P002340002017-12-06 2:36PM EST234.000.020.000.01-0.03-60.00%101,80884.38%
SPY171213P002350002017-12-08 3:33PM EST235.000.010.000.01-0.06-85.71%174681.25%
SPY171213P002360002017-12-01 1:32PM EST236.000.070.050.06+0.01+16.67%256320103.52%
SPY171213P002370002017-12-08 3:34PM EST237.000.010.000.01-0.04-80.00%281478.13%
SPY171213P002380002017-11-21 11:11AM EST238.000.110.050.070.00-10031098.44%
SPY171213P002390002017-12-06 3:34PM EST239.000.030.010.02-0.10-76.92%933480.47%
SPY171213P002400002017-12-07 12:55PM EST240.000.020.010.02-0.04-66.67%237278.13%
SPY171213P002410002017-12-07 3:29PM EST241.000.010.010.02-0.09-90.00%369475.00%
SPY171213P002420002017-12-01 2:23PM EST242.000.110.070.09+0.02+22.22%3001589.45%
SPY171213P002430002017-12-12 3:17PM EST243.000.010.000.000.00-40050.00%
SPY171213P002440002017-12-08 9:45AM EST244.000.010.010.02-0.15-93.75%558167.19%
SPY171213P002450002017-12-11 9:30AM EST245.000.010.000.000.00-3025.00%
SPY171213P002460002017-12-08 3:58PM EST246.000.020.010.02-0.03-60.00%4380660.94%
SPY171213P002470002017-12-11 2:15PM EST247.000.010.000.000.00-686025.00%
SPY171213P002480002017-12-11 9:38AM EST248.000.020.000.000.00-156025.00%
SPY171213P002490002017-12-12 10:49AM EST249.000.010.000.000.00-2025.00%
SPY171213P002500002017-12-12 10:31AM EST250.000.010.000.000.00-10025.00%
SPY171213P002510002017-12-12 12:36PM EST251.000.010.000.000.00-22025.00%
SPY171213P002520002017-12-12 1:35PM EST252.000.010.000.000.00-2025.00%
SPY171213P002530002017-12-12 9:45AM EST253.000.010.000.000.00-49025.00%
SPY171213P002540002017-12-12 12:37PM EST254.000.010.000.000.00-120025.00%
SPY171213P002550002017-12-12 10:35AM EST255.000.010.000.000.00-101025.00%
SPY171213P002560002017-12-12 4:13PM EST256.000.010.000.000.00-401025.00%
SPY171213P002570002017-12-12 3:59PM EST257.000.010.000.000.00-3,045012.50%
SPY171213P002580002017-12-12 4:00PM EST258.000.010.000.000.00-507012.50%
SPY171213P002590002017-12-12 3:49PM EST259.000.010.000.000.00-135012.50%
SPY171213P002600002017-12-12 3:56PM EST260.000.020.000.000.00-410012.50%
SPY171213P002605002017-12-12 2:26PM EST260.500.020.000.000.00-10012.50%
SPY171213P002610002017-12-12 4:14PM EST261.000.020.000.000.00-573012.50%
SPY171213P002615002017-12-12 3:54PM EST261.500.010.000.000.00-540012.50%
SPY171213P002620002017-12-12 4:00PM EST262.000.020.000.000.00-45406.25%
SPY171213P002625002017-12-12 4:10PM EST262.500.030.000.000.00-63006.25%
SPY171213P002630002017-12-12 4:06PM EST263.000.030.000.000.00-3,30506.25%
SPY171213P002635002017-12-12 4:14PM EST263.500.040.000.000.00-2,63206.25%
SPY171213P002640002017-12-12 4:10PM EST264.000.050.000.000.00-4,08706.25%
SPY171213P002645002017-12-12 4:14PM EST264.500.090.000.000.00-6,03603.13%
SPY171213P002650002017-12-12 4:14PM EST265.000.110.000.000.00-25,16903.13%
SPY171213P002655002017-12-12 4:14PM EST265.500.170.000.000.00-15,75903.13%
SPY171213P002660002017-12-12 4:14PM EST266.000.260.000.000.00-39,62201.56%
SPY171213P002665002017-12-12 4:14PM EST266.500.380.000.000.00-25,69900.78%
SPY171213P002670002017-12-12 4:14PM EST267.000.600.000.000.00-26,84300.00%
SPY171213P002675002017-12-12 4:13PM EST267.500.920.000.000.00-8,99800.00%
SPY171213P002680002017-12-12 4:11PM EST268.001.280.000.000.00-3,14700.00%
SPY171213P002685002017-12-12 3:55PM EST268.501.740.000.000.00-1,77000.00%
SPY171213P002690002017-12-12 3:59PM EST269.002.220.000.000.00-3,86600.00%
SPY171213P002695002017-12-12 3:45PM EST269.502.680.000.000.00-1,05500.00%
SPY171213P002700002017-12-12 3:50PM EST270.003.240.000.000.00-6700.00%
SPY171213P002710002017-12-12 3:52PM EST271.004.220.000.000.00-100.00%
SPY171213P002720002017-12-06 3:48PM EST272.008.637.607.86+2.03+30.76%8283.15%
SPY171213P002730002017-11-29 4:27PM EST273.0011.6410.1510.410.00-22119.43%
SPY171213P002750002017-12-11 12:17PM EST275.009.000.000.000.00-500.00%
SPY171213P002800002017-12-08 2:25PM EST280.0014.8814.4014.70-1.24-7.69%4199.27%