SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180919C002350002018-09-17 10:41AM EDT235.0055.1756.1856.330.00-1604195.31%
SPY180919C002400002018-09-07 11:49PM EDT240.0048.0047.7248.040.00-660.00%
SPY180919C002500002018-08-17 11:51PM EDT250.0035.8135.6535.890.00-2300.00%
SPY180919C002550002018-09-19 10:11AM EDT255.0034.4135.8836.030.00-420.00%
SPY180919C002600002018-09-07 11:49PM EDT260.0027.5227.8328.130.00-100.00%
SPY180919C002610002018-09-14 11:51PM EDT261.0030.1629.9030.100.00-10081.25%
SPY180919C002630002018-09-19 10:11AM EDT263.0027.3427.9128.060.00-220.00%
SPY180919C002640002018-09-17 9:30AM EDT264.0026.8226.9527.090.00-1041368.75%
SPY180919C002650002018-09-18 10:14AM EDT265.0025.3526.2426.330.00-72899.41%
SPY180919C002660002018-09-18 9:40AM EDT266.0024.4325.1225.270.00-5787.11%
SPY180919C002680002018-09-14 11:51PM EDT268.0022.1822.9023.140.00-2273.44%
SPY180919C002690002018-09-18 9:38AM EDT269.0021.3121.9922.140.00-45470.31%
SPY180919C002700002018-09-19 9:41AM EDT270.0021.2321.0821.23+0.92+4.53%20024669.92%
SPY180919C002710002018-09-17 4:02PM EDT271.0018.5920.2020.320.00-12577.54%
SPY180919C002720002018-09-18 10:28AM EDT272.0018.5619.1219.270.00-43268.56%
SPY180919C002730002018-09-12 9:55AM EDT273.0016.2017.9218.120.00-202455.47%
SPY180919C002740002018-09-17 3:23PM EDT274.0015.3916.9817.140.00-152856.06%
SPY180919C002750002018-09-19 9:34AM EDT275.0016.3716.2116.33+1.04+6.78%102265.04%
SPY180919C002760002018-09-19 9:34AM EDT276.0015.3514.9815.14+0.19+1.25%1013450.39%
SPY180919C002770002018-09-18 9:37AM EDT277.0013.3814.1414.290.00-30747854.49%
SPY180919C002780002018-09-19 9:38AM EDT278.0013.2513.2413.33-0.16-1.19%36555.76%
SPY180919C002790002018-09-19 9:38AM EDT279.0012.3011.9312.09+1.10+9.82%311932.81%
SPY180919C002800002018-09-19 9:45AM EDT280.0011.1911.0911.25+0.03+0.27%12377046.88%
SPY180919C002810002018-09-19 9:50AM EDT281.0010.1410.2210.39+1.02+11.18%1472,63650.10%
SPY180919C002820002018-09-19 9:42AM EDT282.009.168.939.09+0.63+7.39%2006,02925.00%
SPY180919C002825002018-09-18 3:13PM EDT282.508.798.388.520.00-130.00%
SPY180919C002830002018-09-19 10:11AM EDT283.008.158.178.28+0.02+0.25%4356,88637.89%
SPY180919C002835002018-09-14 11:51PM EDT283.507.127.487.670.00-141430.27%
SPY180919C002840002018-09-19 9:57AM EDT284.007.276.937.04+0.05+0.69%1394,2690.00%
SPY180919C002845002018-09-18 3:40PM EDT284.506.756.436.570.00-11160.00%
SPY180919C002850002018-09-19 10:01AM EDT285.006.356.106.25+0.34+5.66%1244,12929.30%
SPY180919C002855002018-09-18 12:55PM EDT285.505.565.525.670.00-1018023.63%
SPY180919C002860002018-09-19 9:38AM EDT286.005.354.985.10-0.01-0.19%37,74416.60%
SPY180919C002865002018-09-18 2:07PM EDT286.504.784.524.680.00-8316520.70%
SPY180919C002870002018-09-19 9:57AM EDT287.004.254.244.34-0.34-7.41%45,45124.71%
SPY180919C002875002018-09-19 10:04AM EDT287.503.953.553.76+0.45+12.86%1726020.12%
SPY180919C002880002018-09-19 10:12AM EDT288.003.053.043.08-0.06-1.93%56210,2436.25%
SPY180919C002885002018-09-19 10:11AM EDT288.502.622.672.720.00-15099414.80%
SPY180919C002890002018-09-19 10:10AM EDT289.002.262.252.31+0.16+7.62%3865,40715.19%
SPY180919C002895002018-09-19 10:08AM EDT289.501.871.811.85+0.31+19.87%2372,56413.72%
SPY180919C002900002018-09-19 10:12AM EDT290.001.181.161.19-0.04-3.28%1,28910,5357.62%
SPY180919C002905002018-09-19 10:12AM EDT290.500.750.740.78-0.04-5.06%9464,7437.08%
SPY180919C002910002018-09-19 10:12AM EDT291.000.440.420.44-0.07-13.73%3,71725,9796.54%
SPY180919C002915002018-09-19 10:14AM EDT291.500.170.170.18-0.09-34.62%7,9064,3305.76%
SPY180919C002920002018-09-19 10:12AM EDT292.000.080.080.09-0.06-42.86%4,0648,2216.40%
SPY180919C002925002018-09-19 10:12AM EDT292.500.030.030.04-0.05-62.50%3,1355,7616.74%
SPY180919C002930002018-09-19 10:08AM EDT293.000.020.020.03-0.02-50.00%2,48319,6508.01%
SPY180919C002935002018-09-19 10:14AM EDT293.500.010.010.010.00-1,5672,4287.81%
SPY180919C002940002018-09-19 9:50AM EDT294.000.010.000.01-0.01-50.00%1,0084,4979.18%
SPY180919C002945002018-09-19 10:11AM EDT294.500.010.000.010.00-35096010.55%
SPY180919C002950002018-09-18 4:01PM EDT295.000.010.000.010.00-5804,43511.72%
SPY180919C002955002018-09-19 10:11AM EDT295.500.010.000.010.00-19923813.28%
SPY180919C002960002018-09-19 9:57AM EDT296.000.010.000.010.00-43,92314.45%
SPY180919C002970002018-09-18 4:14PM EDT297.000.010.000.010.00-1163,38416.80%
SPY180919C002980002018-09-18 2:55PM EDT298.000.010.000.010.00-2011,48919.14%
SPY180919C002990002018-09-17 9:42AM EDT299.000.010.000.010.00-1501,59721.88%
SPY180919C003000002018-09-18 12:27PM EDT300.000.010.000.010.00-112,27124.22%
SPY180919C003010002018-09-14 3:06PM EDT301.000.010.010.02-0.02-66.67%50810628.91%
SPY180919C003020002018-09-14 3:21PM EDT302.000.010.000.01-0.02-66.67%312828.52%
SPY180919C003030002018-09-07 11:49PM EDT303.000.030.020.030.00-5535.55%
SPY180919C003040002018-09-07 11:49PM EDT304.000.030.010.020.00-343435.94%
SPY180919C003050002018-09-14 3:38PM EDT305.000.010.000.010.00-32335.16%
SPY180919C003060002018-09-07 11:49PM EDT306.000.020.010.020.00-87340.63%
SPY180919C003100002018-09-10 3:12PM EDT310.000.010.000.010.00-11,30546.09%
PutsforSeptember 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180919P002350002018-09-14 10:52AM EDT235.000.010.000.01-0.04-80.00%50307131.25%
SPY180919P002400002018-09-12 2:51PM EDT240.000.010.000.010.00-2,5202,611118.75%
SPY180919P002450002018-09-14 2:03PM EDT245.000.010.000.010.00-41,516109.38%
SPY180919P002500002018-09-14 2:38PM EDT250.000.010.000.01-0.01-50.00%7393,98196.88%
SPY180919P002550002018-09-14 12:01PM EDT255.000.010.010.020.00-702,31093.75%
SPY180919P002600002018-09-14 11:09AM EDT260.000.010.010.02-0.02-66.67%1,5181,80081.25%
SPY180919P002610002018-09-11 9:38AM EDT261.000.080.010.020.00-22178.91%
SPY180919P002620002018-09-17 3:41PM EDT262.000.020.000.010.00-966668.75%
SPY180919P002630002018-09-17 4:00PM EDT263.000.020.000.010.00-6832,23965.63%
SPY180919P002640002018-09-17 3:02PM EDT264.000.010.000.010.00-111,15464.06%
SPY180919P002650002018-09-17 2:59PM EDT265.000.010.000.010.00-9283162.50%
SPY180919P002660002018-09-17 2:46PM EDT266.000.010.000.010.00-2001,47959.38%
SPY180919P002670002018-09-17 3:29PM EDT267.000.020.000.010.00-7270957.81%
SPY180919P002680002018-09-17 3:57PM EDT268.000.040.000.010.00-6,0766,55854.69%
SPY180919P002690002018-09-17 3:59PM EDT269.000.040.000.010.00-2,5212,63353.13%
SPY180919P002700002018-09-17 3:38PM EDT270.000.040.000.010.00-1,0301,86550.00%
SPY180919P002710002018-09-17 2:46PM EDT271.000.020.000.010.00-20057251.56%
SPY180919P002720002018-09-18 9:59AM EDT272.000.010.000.010.00-5854,15349.22%
SPY180919P002730002018-09-18 10:07AM EDT273.000.010.000.010.00-8421,20446.88%
SPY180919P002740002018-09-18 4:09PM EDT274.000.010.000.010.00-2653,64944.53%
SPY180919P002750002018-09-18 4:09PM EDT275.000.010.000.010.00-1883,78342.19%
SPY180919P002760002018-09-18 4:06PM EDT276.000.010.000.010.00-3,2114,42339.84%
SPY180919P002770002018-09-18 3:57PM EDT277.000.010.000.010.00-3,0976,61437.50%
SPY180919P002780002018-09-18 3:52PM EDT278.000.020.000.010.00-6824,51635.16%
SPY180919P002790002018-09-19 9:37AM EDT279.000.010.000.01-0.01-50.00%2003,97032.81%
SPY180919P002800002018-09-18 4:04PM EDT280.000.020.000.010.00-5,18021,44730.08%
SPY180919P002810002018-09-18 3:39PM EDT281.000.010.000.010.00-3722,44127.34%
SPY180919P002820002018-09-18 12:46PM EDT282.000.020.000.010.00-1,0566,30025.00%
SPY180919P002825002018-09-18 12:19PM EDT282.500.020.000.010.00-3,6794,35223.83%
SPY180919P002830002018-09-18 3:55PM EDT283.000.020.000.010.00-1,2415,30222.66%
SPY180919P002835002018-09-18 3:56PM EDT283.500.020.000.010.00-87483721.49%
SPY180919P002840002018-09-19 9:30AM EDT284.000.010.000.01-0.01-50.00%1210,65120.31%
SPY180919P002845002018-09-19 9:37AM EDT284.500.010.000.01-0.02-66.67%73,14718.75%
SPY180919P002850002018-09-19 10:06AM EDT285.000.010.000.01-0.01-50.00%2720,70517.58%
SPY180919P002855002018-09-19 10:03AM EDT285.500.010.000.01-0.02-66.67%2051,25916.41%
SPY180919P002860002018-09-19 9:59AM EDT286.000.010.000.01-0.02-66.67%1184,46714.84%
SPY180919P002865002018-09-19 10:01AM EDT286.500.010.000.01-0.02-66.67%2962,27213.67%
SPY180919P002870002018-09-19 10:07AM EDT287.000.010.010.02-0.01-50.00%1465,66913.87%
SPY180919P002875002018-09-19 10:01AM EDT287.500.010.010.01-0.03-75.00%2914,58210.94%
SPY180919P002880002018-09-19 10:10AM EDT288.000.020.010.02-0.03-60.00%77018,54710.94%
SPY180919P002885002018-09-19 10:04AM EDT288.500.020.010.02-0.04-66.67%1165,9519.38%
SPY180919P002890002018-09-19 10:14AM EDT289.000.030.030.04-0.06-66.67%62717,9289.08%
SPY180919P002895002018-09-19 10:12AM EDT289.500.070.050.07-0.06-46.15%1,2656,5758.55%
SPY180919P002900002018-09-19 10:14AM EDT290.000.120.110.12-0.07-36.84%3,40118,3967.86%
SPY180919P002905002018-09-19 10:13AM EDT290.500.240.210.22-0.10-29.41%3,57113,9557.45%
SPY180919P002910002018-09-19 10:13AM EDT291.000.390.380.40-0.12-23.53%9,77926,2377.23%
SPY180919P002915002018-09-19 10:13AM EDT291.500.710.690.70-0.09-11.25%4,9513,5787.57%
SPY180919P002920002018-09-19 10:14AM EDT292.001.091.061.09-0.09-7.63%2,1832,9798.25%
SPY180919P002925002018-09-19 10:13AM EDT292.501.541.491.54-0.11-6.67%4541,1509.33%
SPY180919P002930002018-09-19 10:11AM EDT293.001.972.032.07-0.21-9.63%87197312.31%
SPY180919P002935002018-09-19 10:09AM EDT293.502.192.432.470.00-18737210.65%
SPY180919P002940002018-09-19 10:13AM EDT294.003.042.973.00-0.14-4.40%55015913.77%
SPY180919P002945002018-09-19 9:59AM EDT294.503.393.263.390.00-46330.00%
SPY180919P002950002018-09-19 9:57AM EDT295.003.853.854.03-0.26-6.33%4315718.56%
SPY180919P002960002018-09-17 1:30PM EDT296.006.304.945.060.00-20023.34%
SPY180919P002970002018-09-17 12:55PM EDT297.007.005.896.020.00-6024.81%
SPY180919P002980002018-09-13 2:14PM EDT298.007.406.977.200.00-1135.94%
SPY180919P002990002018-09-18 12:00PM EDT299.007.697.928.120.00-7036.33%
SPY180919P003000002018-09-17 2:02PM EDT300.0010.088.919.110.00-454539.26%
SPY180919P003050002018-09-14 11:55PM EDT305.0016.1513.9214.190.00-43051.47%
SPY180919P003100002018-09-13 12:56PM EDT310.0019.3018.9219.190.00-41065.63%