SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190325C002400002019-03-14 11:34AM EDT240.0041.370.000.000.00-100.00%
SPY190325C002550002019-03-14 10:18AM EDT255.0025.960.000.000.00-1000.00%
SPY190325C002590002019-03-14 10:18AM EDT259.0021.950.000.000.00-1000.00%
SPY190325C002600002019-03-14 1:21PM EDT260.0021.310.000.000.00-100.00%
SPY190325C002640002019-03-05 12:02PM EDT264.0010.390.000.000.00-400.00%
SPY190325C002650002019-03-14 1:21PM EDT265.0016.300.000.000.00-200.00%
SPY190325C002660002019-03-14 9:41AM EDT266.0015.190.000.000.00-100.00%
SPY190325C002670002019-03-13 3:24PM EDT267.0014.380.000.000.00-500.00%
SPY190325C002680002019-03-13 3:23PM EDT268.0013.350.000.000.00-400.00%
SPY190325C002690002019-03-13 9:49AM EDT269.0011.610.000.000.00-200.00%
SPY190325C002700002019-03-22 3:44PM EDT270.009.830.000.000.00-5500.00%
SPY190325C002710002019-03-22 9:58AM EDT271.0010.950.000.000.00-100.00%
SPY190325C002715002019-03-11 9:35AM EDT271.505.280.000.000.00-3400.00%
SPY190325C002720002019-03-22 3:49PM EDT272.008.000.000.000.00-300.00%
SPY190325C002725002019-03-22 2:28PM EDT272.508.540.000.000.00-100.00%
SPY190325C002730002019-03-22 2:24PM EDT273.007.970.000.000.00-200.00%
SPY190325C002735002019-03-21 2:16PM EDT273.5010.910.000.000.00-100.00%
SPY190325C002740002019-03-22 10:53AM EDT274.007.600.000.000.00-1400.00%
SPY190325C002745002019-03-21 9:33AM EDT274.506.660.000.000.00-100.00%
SPY190325C002750002019-03-22 3:58PM EDT275.004.640.000.000.00-84800.00%
SPY190325C002760002019-03-22 3:52PM EDT276.004.020.000.000.00-6300.00%
SPY190325C002765002019-03-22 3:50PM EDT276.503.670.000.000.00-39500.00%
SPY190325C002770002019-03-22 4:12PM EDT277.003.100.000.000.00-42200.00%
SPY190325C002775002019-03-22 3:59PM EDT277.502.490.000.000.00-60400.00%
SPY190325C002780002019-03-22 4:09PM EDT278.002.510.000.000.00-63400.00%
SPY190325C002785002019-03-22 4:08PM EDT278.502.090.000.000.00-63300.00%
SPY190325C002790002019-03-22 4:14PM EDT279.001.620.000.000.00-1,67400.00%
SPY190325C002795002019-03-22 4:14PM EDT279.501.300.000.000.00-1,99000.78%
SPY190325C002800002019-03-22 4:14PM EDT280.001.010.000.000.00-16,73701.56%
SPY190325C002810002019-03-22 4:13PM EDT281.000.570.000.000.00-21,76803.13%
SPY190325C002815002019-03-22 4:14PM EDT281.500.390.000.000.00-12,90703.13%
SPY190325C002820002019-03-22 4:14PM EDT282.000.270.000.000.00-21,51406.25%
SPY190325C002825002019-03-22 4:14PM EDT282.500.190.000.000.00-18,19706.25%
SPY190325C002830002019-03-22 4:14PM EDT283.000.130.000.000.00-17,10406.25%
SPY190325C002835002019-03-22 4:13PM EDT283.500.080.000.000.00-7,62306.25%
SPY190325C002840002019-03-22 4:14PM EDT284.000.060.000.000.00-17,49806.25%
SPY190325C002845002019-03-22 4:14PM EDT284.500.040.000.000.00-5,25206.25%
SPY190325C002850002019-03-22 4:04PM EDT285.000.030.000.000.00-7,739012.50%
SPY190325C002860002019-03-22 4:03PM EDT286.000.010.000.000.00-3,490012.50%
SPY190325C002870002019-03-22 3:44PM EDT287.000.010.000.000.00-1,471012.50%
SPY190325C002880002019-03-22 3:55PM EDT288.000.010.000.000.00-1,114012.50%
SPY190325C002890002019-03-22 2:09PM EDT289.000.010.000.000.00-1,391012.50%
SPY190325C002900002019-03-22 2:04PM EDT290.000.010.000.000.00-48012.50%
SPY190325C002910002019-03-22 9:30AM EDT291.000.010.000.000.00-5025.00%
SPY190325C002920002019-03-22 10:00AM EDT292.000.010.000.000.00-100025.00%
SPY190325C002930002019-03-19 12:35PM EDT293.000.010.000.000.00-20025.00%
SPY190325C002950002019-03-08 4:20PM EDT295.000.010.000.000.00-2025.00%
SPY190325C002970002019-03-04 11:31AM EDT297.000.020.000.000.00-6025.00%
SPY190325C002980002019-02-25 1:25PM EDT298.000.050.000.000.00-1025.00%
SPY190325C002990002019-03-18 12:10AM EDT299.000.010.000.000.00-3025.00%
SPY190325C003000002019-03-07 2:07PM EDT300.000.010.000.000.00-2025.00%
PutsforMarch 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190325P002400002019-03-18 9:37AM EDT240.000.010.000.000.00-35050.00%
SPY190325P002450002019-03-21 3:25PM EDT245.000.010.000.000.00-5050.00%
SPY190325P002500002019-03-22 2:30PM EDT250.000.010.000.000.00-839050.00%
SPY190325P002550002019-03-22 3:50PM EDT255.000.010.000.000.00-103050.00%
SPY190325P002560002019-03-22 12:38PM EDT256.000.010.000.000.00-110050.00%
SPY190325P002570002019-03-18 2:44PM EDT257.000.010.000.000.00-2025.00%
SPY190325P002580002019-03-22 12:23PM EDT258.000.010.000.000.00-1,250025.00%
SPY190325P002590002019-03-20 4:02PM EDT259.000.010.000.000.00-1,750025.00%
SPY190325P002600002019-03-22 3:24PM EDT260.000.010.000.000.00-349025.00%
SPY190325P002610002019-03-22 3:59PM EDT261.000.020.000.000.00-141025.00%
SPY190325P002620002019-03-22 2:34PM EDT262.000.020.000.000.00-5025.00%
SPY190325P002630002019-03-22 4:03PM EDT263.000.010.000.000.00-115025.00%
SPY190325P002640002019-03-22 1:58PM EDT264.000.020.000.000.00-104025.00%
SPY190325P002650002019-03-22 2:37PM EDT265.000.030.000.000.00-404025.00%
SPY190325P002660002019-03-22 12:41PM EDT266.000.020.000.000.00-513025.00%
SPY190325P002670002019-03-22 3:36PM EDT267.000.030.000.000.00-14025.00%
SPY190325P002680002019-03-22 4:02PM EDT268.000.030.000.000.00-157025.00%
SPY190325P002690002019-03-22 3:58PM EDT269.000.040.000.000.00-238012.50%
SPY190325P002700002019-03-22 4:09PM EDT270.000.040.000.000.00-1,057012.50%
SPY190325P002710002019-03-22 4:10PM EDT271.000.050.000.000.00-1,243012.50%
SPY190325P002715002019-03-22 3:54PM EDT271.500.060.000.000.00-598012.50%
SPY190325P002720002019-03-22 4:08PM EDT272.000.050.000.000.00-1,123012.50%
SPY190325P002725002019-03-22 4:01PM EDT272.500.080.000.000.00-351012.50%
SPY190325P002730002019-03-22 4:14PM EDT273.000.080.000.000.00-6,739012.50%
SPY190325P002735002019-03-22 4:04PM EDT273.500.080.000.000.00-929012.50%
SPY190325P002740002019-03-22 4:14PM EDT274.000.110.000.000.00-15,123012.50%
SPY190325P002745002019-03-22 3:57PM EDT274.500.210.000.000.00-1,08706.25%
SPY190325P002750002019-03-22 4:11PM EDT275.000.160.000.000.00-30,43506.25%
SPY190325P002760002019-03-22 4:12PM EDT276.000.250.000.000.00-15,55206.25%
SPY190325P002765002019-03-22 4:14PM EDT276.500.300.000.000.00-3,64906.25%
SPY190325P002770002019-03-22 4:14PM EDT277.000.370.000.000.00-9,50703.13%
SPY190325P002775002019-03-22 4:14PM EDT277.500.470.000.000.00-7,47803.13%
SPY190325P002780002019-03-22 4:14PM EDT278.000.550.000.000.00-16,84303.13%
SPY190325P002785002019-03-22 4:14PM EDT278.500.720.000.000.00-5,65701.56%
SPY190325P002790002019-03-22 4:14PM EDT279.000.860.000.000.00-17,27700.78%
SPY190325P002795002019-03-22 4:14PM EDT279.501.070.000.000.00-8,10200.00%
SPY190325P002800002019-03-22 4:14PM EDT280.001.280.000.000.00-33,28200.00%
SPY190325P002810002019-03-22 4:12PM EDT281.001.790.000.000.00-32,77600.00%
SPY190325P002815002019-03-22 4:14PM EDT281.502.140.000.000.00-7,78700.00%
SPY190325P002820002019-03-22 4:11PM EDT282.002.500.000.000.00-15,50800.00%
SPY190325P002825002019-03-22 4:14PM EDT282.502.890.000.000.00-5,56500.00%
SPY190325P002830002019-03-22 4:02PM EDT283.003.400.000.000.00-12,31200.00%
SPY190325P002835002019-03-22 3:59PM EDT283.504.110.000.000.00-3,94300.00%
SPY190325P002840002019-03-22 4:10PM EDT284.004.110.000.000.00-4,18700.00%
SPY190325P002845002019-03-22 3:52PM EDT284.504.800.000.000.00-80400.00%
SPY190325P002850002019-03-22 4:11PM EDT285.005.250.000.000.00-1,06400.00%
SPY190325P002860002019-03-22 3:43PM EDT286.006.510.000.000.00-28000.00%
SPY190325P002870002019-03-22 4:12PM EDT287.007.300.000.000.00-12300.00%
SPY190325P002880002019-03-22 11:56PM EDT288.005.878.028.500.00-2670.00%
SPY190325P002890002019-03-22 10:08AM EDT289.006.670.000.000.00-1200.00%
SPY190325P002900002019-03-22 4:03PM EDT290.0010.200.000.000.00-300.00%
SPY190325P002910002019-03-12 9:52AM EDT291.0012.830.000.000.00-5300.00%
SPY190325P002920002019-03-18 12:08AM EDT292.0011.970.000.000.00-100.00%
SPY190325P002930002019-03-14 2:24PM EDT293.0012.970.000.000.00-1300.00%
SPY190325P002940002019-03-22 12:04PM EDT294.0013.700.000.000.00-200.00%
SPY190325P002950002019-03-13 3:54PM EDT295.0014.630.000.000.00-800.00%
SPY190325P002970002019-03-18 12:08AM EDT297.0018.490.000.000.00-100.00%
SPY190325P002980002019-03-14 10:02AM EDT298.0017.900.000.000.00-100.00%
SPY190325P002990002019-03-20 2:36PM EDT299.0015.920.000.000.00-400.00%
SPY190325P003000002019-03-18 12:08AM EDT300.0019.970.000.000.00-2100.00%