SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181116C002180002018-11-02 8:36AM EST218.0057.100.000.000.00+100.00%3400.00%
SPY181116C002220002018-10-31 9:55AM EST222.0050.050.000.000.00-800.00%
SPY181116C002270002018-11-09 11:55PM EST227.0048.120.000.000.00-200.00%
SPY181116C002360002018-10-12 10:57PM EST236.0037.080.000.000.00+100.00%1200.00%
SPY181116C002370002018-10-30 2:30PM EST237.0030.950.000.000.00-800.00%
SPY181116C002380002018-11-13 10:36AM EST238.0034.700.000.000.00-7700.00%
SPY181116C002410002018-10-30 9:06AM EST241.0026.200.000.000.00-500.00%
SPY181116C002440002018-10-25 11:13AM EST244.0026.350.000.000.00-200.00%
SPY181116C002470002018-11-05 3:23PM EST247.0026.750.000.000.00-100.00%
SPY181116C002575002018-11-14 3:54PM EST257.5012.510.000.000.00-1000.00%
SPY181116C002625002018-11-14 1:10PM EST262.508.200.000.000.00-200.00%
SPY181116C002675002018-11-14 3:57PM EST267.503.880.000.000.00-59000.00%
SPY181116C002705002018-11-14 4:14PM EST270.501.680.000.000.00-7,25200.78%
SPY181116C002715002018-11-14 4:14PM EST271.501.210.000.000.00-7,98501.56%
SPY181116C002725002018-11-14 4:14PM EST272.500.870.000.000.00-9,62003.13%
SPY181116C002735002018-11-14 4:14PM EST273.500.590.000.000.00-10,61203.13%
SPY181116C002745002018-11-14 4:13PM EST274.500.380.000.000.00-6,41206.25%
SPY181116C002755002018-11-14 4:11PM EST275.500.230.000.000.00-3,66206.25%
SPY181116C002765002018-11-14 4:11PM EST276.500.130.000.000.00-8,60206.25%
SPY181116C002775002018-11-14 4:12PM EST277.500.080.000.000.00-8,04806.25%
SPY181116C002785002018-11-14 4:11PM EST278.500.060.000.000.00-3,320012.50%
SPY181116C002795002018-11-14 3:56PM EST279.500.040.000.000.00-675012.50%
SPY181116C002805002018-11-14 3:48PM EST280.500.040.000.000.00-1,101012.50%
SPY181116C002815002018-11-14 4:14PM EST281.500.020.000.000.00-210012.50%
SPY181116C002825002018-11-14 4:13PM EST282.500.020.000.000.00-3,899012.50%
SPY181116C002835002018-11-14 1:55PM EST283.500.010.000.000.00-869012.50%
SPY181116C002845002018-11-14 3:54PM EST284.500.010.000.000.00-1,138012.50%
SPY181116C002855002018-11-14 2:58PM EST285.500.010.000.000.00-8,229012.50%
SPY181116C002865002018-11-14 4:02PM EST286.500.010.000.000.00-9012.50%
SPY181116C002875002018-11-14 4:02PM EST287.500.010.000.000.00-56025.00%
SPY181116C002885002018-11-14 9:51AM EST288.500.010.000.000.00-54025.00%
SPY181116C002895002018-11-13 12:39PM EST289.500.010.000.000.00-1,132025.00%
SPY181116C002905002018-11-09 3:59PM EST290.500.030.000.000.00-205025.00%
SPY181116C002915002018-11-12 3:49PM EST291.500.010.000.000.00-5,328025.00%
SPY181116C002925002018-11-12 3:34PM EST292.500.010.000.000.00-2025.00%
SPY181116C002935002018-11-14 9:51AM EST293.500.010.000.000.00-54025.00%
SPY181116C002945002018-11-09 9:48AM EST294.500.020.000.000.00-1025.00%
SPY181116C002955002018-11-12 9:30AM EST295.500.010.000.000.00-967025.00%
SPY181116C002965002018-11-08 2:00PM EST296.500.030.000.000.00-1025.00%
SPY181116C002975002018-11-09 2:42PM EST297.500.010.000.000.00-1025.00%
SPY181116C002985002018-11-09 3:54PM EST298.500.010.000.000.00-17,987025.00%
SPY181116C002995002018-11-09 4:14PM EST299.500.010.000.000.00-7,500025.00%
SPY181116C003025002018-11-05 2:35PM EST302.500.010.000.000.00+100.00%411025.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181116P002855002018-11-14 9:36AM EST285.5011.200.000.000.00-2100.00%
SPY181116P002885002018-11-09 11:56PM EST288.5015.680.000.000.00-100.00%
SPY181116P002995002018-11-13 1:19PM EST299.5026.760.000.000.00-100.00%
SPY181116P003500002018-11-12 10:56AM EST350.0075.480.000.000.00-1000.00%