SPY - SPDR® S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180423C002150002018-04-13 11:53PM EDT215.0051.3050.1650.500.00-100.00%
SPY180423C002400002018-04-20 4:01PM EDT240.0026.7726.6626.93-2.26-7.79%64173.24%
SPY180423C002450002018-04-19 2:53PM EDT245.0023.3521.6421.930.00-17960.16%
SPY180423C002490002018-04-13 11:53PM EDT249.0017.4016.3116.650.00-100.00%
SPY180423C002500002018-04-19 2:30PM EDT250.0018.1016.6516.940.00-7019356.15%
SPY180423C002520002018-04-20 10:51AM EDT252.0015.6114.6514.94+6.72+75.59%272150.68%
SPY180423C002525002018-04-04 4:27PM EDT252.5010.229.529.800.00-1310.00%
SPY180423C002530002018-04-04 4:27PM EDT253.009.219.139.400.00-121010.00%
SPY180423C002535002018-04-04 4:27PM EDT253.508.858.789.000.00-2530.00%
SPY180423C002540002018-04-06 2:31PM EDT254.008.598.398.61-0.38-4.24%1190.00%
SPY180423C002545002018-04-06 2:24PM EDT254.508.288.038.21-0.33-3.83%231010.00%
SPY180423C002550002018-04-20 3:56PM EDT255.0011.3711.6511.94+0.46+4.22%153442.24%
SPY180423C002555002018-04-06 1:51PM EDT255.508.197.287.48-0.10-1.21%11560.00%
SPY180423C002560002018-04-20 12:29PM EDT256.0010.6510.6510.95-1.65-13.41%518139.75%
SPY180423C002565002018-04-09 10:15AM EDT256.507.659.169.440.00-1980.00%
SPY180423C002570002018-04-20 3:51PM EDT257.009.019.669.95+1.69+23.09%452436.82%
SPY180423C002575002018-04-20 3:53PM EDT257.508.709.169.45-4.68-34.98%552535.35%
SPY180423C002580002018-04-20 4:14PM EDT258.008.788.668.95-1.61-15.50%1671433.89%
SPY180423C002585002018-04-20 2:32PM EDT258.508.198.178.46+0.48+6.23%456432.72%
SPY180423C002590002018-04-20 3:45PM EDT259.007.207.677.94-2.78-27.86%15863030.62%
SPY180423C002595002018-04-20 11:51AM EDT259.507.607.187.43-0.47-5.82%158228.86%
SPY180423C002600002018-04-20 4:05PM EDT260.006.796.686.95-2.51-26.99%4081,58127.88%
SPY180423C002605002018-04-20 4:12PM EDT260.506.436.196.45-4.07-38.76%224526.37%
SPY180423C002610002018-04-20 3:59PM EDT261.005.585.715.97-2.53-31.20%31048825.29%
SPY180423C002615002018-04-20 10:48AM EDT261.506.625.225.47-1.45-17.97%471423.73%
SPY180423C002620002018-04-20 4:02PM EDT262.004.864.755.01-1.42-22.61%53978823.00%
SPY180423C002630002018-04-20 4:05PM EDT263.003.903.824.08-1.75-30.97%1731,03320.95%
SPY180423C002640002018-04-20 4:12PM EDT264.003.112.933.17-1.91-38.05%1,96989318.80%
SPY180423C002650002018-04-20 4:07PM EDT265.002.132.202.29-2.44-53.39%3,8202,82816.48%
SPY180423C002660002018-04-20 4:14PM EDT266.001.501.461.54-1.84-55.09%5,4954,13115.02%
SPY180423C002665002018-04-20 11:52PM EDT266.501.121.151.180.00-8,880013.94%
SPY180423C002670002018-04-20 4:14PM EDT267.000.870.860.90-1.63-65.20%11,4632,05113.48%
SPY180423C002675002018-04-20 11:52PM EDT267.500.630.620.650.00-8,828012.87%
SPY180423C002680002018-04-20 4:14PM EDT268.000.430.420.46-1.37-76.11%11,5563,07412.53%
SPY180423C002685002018-04-20 11:52PM EDT268.500.260.280.290.00-9,142011.84%
SPY180423C002690002018-04-20 4:14PM EDT269.000.170.160.18-1.00-85.47%30,2646,76311.48%
SPY180423C002695002018-04-20 11:52PM EDT269.500.100.090.110.00-2,824011.33%
SPY180423C002700002018-04-20 4:13PM EDT270.000.050.050.06-0.66-92.96%16,4377,56811.04%
SPY180423C002705002018-04-20 4:12PM EDT270.500.040.020.04-0.43-91.49%2,0456,18211.33%
SPY180423C002710002018-04-20 4:14PM EDT271.000.020.010.02-0.34-94.44%5,80310,48911.13%
SPY180423C002715002018-04-20 3:52PM EDT271.500.020.000.01-0.22-91.67%1,1912,60610.94%
SPY180423C002720002018-04-20 4:14PM EDT272.000.010.000.01-0.16-94.12%2,7123,78511.91%
SPY180423C002725002018-04-20 4:12PM EDT272.500.010.010.02-0.11-91.67%2,1061,90514.06%
SPY180423C002730002018-04-20 3:39PM EDT273.000.010.000.01-0.06-85.71%5555,56213.67%
SPY180423C002735002018-04-20 3:08PM EDT273.500.010.000.01-0.05-83.33%25984514.84%
SPY180423C002740002018-04-20 4:11PM EDT274.000.010.000.01-0.03-75.00%2,8189,16115.63%
SPY180423C002745002018-04-20 4:11PM EDT274.500.010.000.01-0.04-80.00%1,0961,05816.41%
SPY180423C002750002018-04-20 1:13PM EDT275.000.010.000.01-0.01-50.00%2927,96817.58%
SPY180423C002755002018-04-20 2:15PM EDT275.500.010.000.01-0.01-50.00%692118.36%
SPY180423C002760002018-04-20 2:28PM EDT276.000.010.000.010.00-46,93319.14%
SPY180423C002765002018-04-20 9:45AM EDT276.500.010.000.010.00-149620.31%
SPY180423C002770002018-04-20 1:20PM EDT277.000.010.000.010.00-106,68521.09%
SPY180423C002775002018-04-18 2:18PM EDT277.500.040.000.010.00-229621.88%
SPY180423C002780002018-04-20 4:12PM EDT278.000.010.000.010.00-3,64741122.66%
SPY180423C002785002018-04-17 1:16PM EDT278.500.050.000.010.00-1457123.44%
SPY180423C002790002018-04-20 2:46PM EDT279.000.010.000.010.00-470924.22%
SPY180423C002795002018-04-19 9:30AM EDT279.500.010.000.010.00-20077525.39%
SPY180423C002800002018-04-18 12:28PM EDT280.000.020.000.010.00-637426.17%
SPY180423C002805002018-04-19 10:24AM EDT280.500.010.000.010.00-17926.95%
SPY180423C002810002018-04-20 2:52PM EDT281.000.010.000.01-0.03-75.00%29928.13%
SPY180423C002815002018-04-10 2:29PM EDT281.500.080.020.030.00-114832.81%
SPY180423C002820002018-04-18 9:33AM EDT282.000.020.000.010.00-119529.69%
SPY180423C002825002018-03-19 3:45PM EDT282.500.460.070.130.00-888843.56%
SPY180423C002830002018-04-12 3:13PM EDT283.000.020.010.030.00-137435.55%
SPY180423C002835002018-04-02 3:07PM EDT283.500.050.030.050.00-16539.26%
SPY180423C002840002018-04-12 2:15PM EDT284.000.020.010.020.00-14935.55%
SPY180423C002845002018-04-17 2:13PM EDT284.500.020.000.010.00-10039033.59%
SPY180423C002850002018-04-19 2:53PM EDT285.000.010.000.010.00-16,43734.38%
SPY180423C002900002018-04-03 3:01PM EDT290.000.010.010.040.00-61649.61%
SPY180423C002950002018-03-23 11:51PM EDT295.000.030.010.050.00-3056.25%
SPY180423C003000002018-04-20 11:52PM EDT300.000.010.000.010.00-1153.13%
SPY180423C003050002018-04-20 11:52PM EDT305.000.010.000.010.00-1260.94%
PutsforApril 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180423P001900002018-04-12 11:33AM EDT190.000.010.000.010.00-100143.75%
SPY180423P001950002018-04-13 12:56PM EDT195.000.010.000.020.00-34142.19%
SPY180423P002000002018-04-11 9:53AM EDT200.000.020.000.020.00-35527131.25%
SPY180423P002050002018-04-18 3:41PM EDT205.000.010.000.010.00-22634112.50%
SPY180423P002100002018-04-12 9:52AM EDT210.000.010.010.020.00-180325115.63%
SPY180423P002150002018-04-09 4:04PM EDT215.000.060.010.020.00-220201104.69%
SPY180423P002200002018-04-05 4:04PM EDT220.000.050.120.150.00-120202122.66%
SPY180423P002250002018-04-20 12:27PM EDT225.000.010.000.010.00-1320175.00%
SPY180423P002300002018-04-18 3:47PM EDT230.000.010.000.010.00-2660067.19%
SPY180423P002350002018-04-20 12:04PM EDT235.000.010.000.010.00-124857.81%
SPY180423P002400002018-04-20 12:35PM EDT240.000.010.000.01-0.01-50.00%1202,42452.34%
SPY180423P002410002018-04-18 10:02AM EDT241.000.030.000.010.00-101,19150.78%
SPY180423P002420002018-04-20 11:55PM EDT242.000.020.000.010.00-30033648.44%
SPY180423P002430002018-04-20 3:40PM EDT243.000.010.000.01-0.07-87.50%5246.88%
SPY180423P002450002018-04-20 3:56PM EDT245.000.010.000.01-0.01-50.00%453,02042.97%
SPY180423P002460002018-04-20 4:12PM EDT246.000.010.010.02-0.17-94.44%348544.53%
SPY180423P002470002018-04-20 2:52PM EDT247.000.010.010.02-0.01-50.00%44069042.58%
SPY180423P002480002018-04-19 3:50PM EDT248.000.010.010.020.00-11,05540.63%
SPY180423P002490002018-04-20 11:47AM EDT249.000.010.010.02-0.02-66.67%151,10138.67%
SPY180423P002500002018-04-20 3:15PM EDT250.000.020.010.02-0.01-33.33%471,12736.72%
SPY180423P002510002018-04-20 11:03AM EDT251.000.020.010.02-0.01-33.33%140734.38%
SPY180423P002520002018-04-20 12:15PM EDT252.000.020.010.02-0.02-50.00%2001,74132.42%
SPY180423P002525002018-04-20 3:13PM EDT252.500.020.010.02-0.02-50.00%2561,34431.64%
SPY180423P002530002018-04-20 3:11PM EDT253.000.020.010.020.00-241,01030.47%
SPY180423P002535002018-04-20 3:58PM EDT253.500.020.010.02-0.03-60.00%850829.69%
SPY180423P002540002018-04-20 3:59PM EDT254.000.020.010.02-0.03-60.00%15158228.52%
SPY180423P002545002018-04-20 3:09PM EDT254.500.020.010.02-0.02-50.00%16861627.54%
SPY180423P002550002018-04-20 3:54PM EDT255.000.020.010.02-0.04-66.67%1,3785,78826.56%
SPY180423P002555002018-04-20 3:10PM EDT255.500.040.010.020.00-5,9362,46225.39%
SPY180423P002560002018-04-20 3:35PM EDT256.000.030.010.02-0.02-40.00%7657524.61%
SPY180423P002565002018-04-20 3:55PM EDT256.500.030.010.02-0.01-25.00%4,44440323.44%
SPY180423P002570002018-04-20 4:13PM EDT257.000.020.020.03-0.02-50.00%83097723.83%
SPY180423P002575002018-04-20 4:12PM EDT257.500.030.020.03-0.02-40.00%77440922.66%
SPY180423P002580002018-04-20 3:56PM EDT258.000.040.020.03-0.06-60.00%1,27696421.68%
SPY180423P002585002018-04-20 4:05PM EDT258.500.030.020.03-0.07-70.00%74172420.51%
SPY180423P002590002018-04-20 4:14PM EDT259.000.030.030.04-0.03-50.00%3032,37920.31%
SPY180423P002595002018-04-20 4:04PM EDT259.500.040.040.05-0.05-55.56%1,5221,71319.92%
SPY180423P002600002018-04-20 4:14PM EDT260.000.040.040.05-0.03-42.86%15,0485,71318.75%
SPY180423P002605002018-04-20 4:14PM EDT260.500.050.050.06-0.03-37.50%4,4441,14918.16%
SPY180423P002610002018-04-20 4:06PM EDT261.000.080.060.07-0.01-11.11%9,1671,84917.48%
SPY180423P002615002018-04-20 4:05PM EDT261.500.080.070.09-0.03-27.27%8711,00617.19%
SPY180423P002620002018-04-20 4:12PM EDT262.000.110.100.11+0.01+10.00%20,0192,37116.60%
SPY180423P002630002018-04-20 4:14PM EDT263.000.170.150.17-0.05-22.73%18,7838,11615.53%
SPY180423P002640002018-04-20 4:14PM EDT264.000.280.260.28+0.05+21.74%14,1301,78214.72%
SPY180423P002650002018-04-20 4:14PM EDT265.000.440.410.45+0.11+33.33%21,70310,97613.82%
SPY180423P002660002018-04-20 4:14PM EDT266.000.690.670.71+0.28+68.29%27,5093,05612.79%
SPY180423P002665002018-04-20 11:55PM EDT266.500.900.840.870.00-10,505012.04%
SPY180423P002670002018-04-20 4:14PM EDT267.001.141.041.11+0.56+96.55%16,7684,04311.82%
SPY180423P002675002018-04-20 11:55PM EDT267.501.331.291.370.00-4,903011.26%
SPY180423P002680002018-04-20 4:14PM EDT268.001.601.591.67+0.76+90.48%11,8608,86110.57%
SPY180423P002685002018-04-20 11:55PM EDT268.502.251.932.020.00-4,50209.82%
SPY180423P002690002018-04-20 4:08PM EDT269.002.492.252.51+1.15+85.82%6,7775,40011.28%
SPY180423P002695002018-04-20 11:55PM EDT269.502.882.672.950.00-361011.33%
SPY180423P002700002018-04-20 4:13PM EDT270.003.263.133.41+1.34+69.79%1,6262,11411.43%
SPY180423P002705002018-04-20 3:24PM EDT270.504.553.603.89+2.65+139.47%1,6913,65911.82%
SPY180423P002710002018-04-20 4:13PM EDT271.004.234.094.38+1.61+61.45%4701,88812.50%
SPY180423P002715002018-04-20 4:01PM EDT271.504.734.594.88+1.82+62.54%2445013.58%
SPY180423P002720002018-04-20 4:09PM EDT272.005.355.095.37+1.91+55.52%12325514.06%
SPY180423P002725002018-04-19 1:02PM EDT272.504.495.595.870.00-420915.04%
SPY180423P002730002018-04-20 2:23PM EDT273.006.256.096.37+1.44+29.94%13544516.21%
SPY180423P002735002018-04-18 11:30AM EDT273.502.836.576.880.00-14217.97%
SPY180423P002740002018-04-20 3:26PM EDT274.007.937.097.37+2.73+52.50%26018.16%
SPY180423P002745002018-04-20 11:15AM EDT274.507.867.597.87+4.13+110.72%11219.34%
SPY180423P002750002018-04-20 2:23PM EDT275.008.258.098.37+2.15+35.25%247120.31%
SPY180423P002755002018-03-26 2:26PM EDT275.5012.8014.0414.320.00-10113.53%
SPY180423P002760002018-04-20 3:52PM EDT276.009.929.099.37+2.17+28.00%64022.27%
SPY180423P002765002018-04-20 11:51AM EDT276.509.509.599.87+3.70+63.79%58523.24%
SPY180423P002770002018-04-20 2:43PM EDT277.0010.4110.0910.37+2.61+33.46%911324.22%
SPY180423P002775002018-03-26 9:42AM EDT277.5014.5215.9316.260.00-10121.14%
SPY180423P002780002018-03-27 3:57PM EDT278.0017.4016.9117.200.00-2100129.61%
SPY180423P002785002018-03-26 9:42AM EDT278.5015.4917.3517.670.00-1361131.13%
SPY180423P002790002018-03-27 3:57PM EDT279.0018.6217.3017.610.00-112125.54%
SPY180423P002795002018-03-19 2:25PM EDT279.5010.5420.4420.820.00-21164.18%
SPY180423P002800002018-03-22 10:17AM EDT280.0011.6519.9420.540.00-116154.35%
SPY180423P002805002018-03-23 11:54PM EDT280.5014.2521.4421.820.00-11168.53%
SPY180423P002810002018-03-22 10:17AM EDT281.0012.5821.9422.320.00-11170.68%
SPY180423P002830002018-04-20 11:55PM EDT283.0012.0916.0916.380.00-11011037.11%
SPY180423P002840002018-04-04 4:30PM EDT284.0026.6524.1224.720.00-980173.39%
SPY180423P002900002018-03-22 12:18PM EDT290.0023.0330.9331.310.00-1010206.62%
SPY180423P003050002018-04-13 11:54PM EDT305.0041.3839.5739.920.00-21141.36%