SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180720C000900002018-07-06 10:48AM EDT90.00184.23187.60190.50+184.23+100.00%1549281,092.19%
SPY180720C000950002018-07-06 9:35AM EDT95.00178.15182.61185.50+178.15+100.00%40801,043.36%
SPY180720C001000002018-07-06 10:48AM EDT100.00174.24177.61180.50+174.24+100.00%40139997.27%
SPY180720C001050002018-07-13 12:58PM EDT105.00174.86173.85174.17+174.86+100.00%10680.00%
SPY180720C001100002018-07-13 3:50PM EDT110.00169.61168.87169.21+169.61+100.00%29300.00%
SPY180720C001150002018-07-02 10:02AM EDT115.00155.43162.62165.50+155.43+100.00%1919871.48%
SPY180720C001200002018-07-06 9:35AM EDT120.00153.18157.62160.50+153.18+100.00%20149833.20%
SPY180720C001250002018-06-22 10:51AM EDT125.00150.20152.62155.50+150.20+100.00%5052796.48%
SPY180720C001300002018-07-11 10:21AM EDT130.00147.85147.62150.50+147.85+100.00%44761.33%
SPY180720C001350002018-06-21 10:06AM EDT135.00140.20142.62145.50+140.20+100.00%4142727.73%
SPY180720C001400002018-06-20 11:30AM EDT140.00136.38137.63140.50+136.38+100.00%8241694.92%
SPY180720C001450002018-06-20 11:30AM EDT145.00131.39133.00135.50+131.39+100.00%11457663.48%
SPY180720C001500002018-07-17 11:45AM EDT150.00130.05128.29130.700.00-242658.98%
SPY180720C001510002018-06-21 12:51PM EDT151.00123.76127.00129.50+123.76+100.00%21626.95%
SPY180720C001520002018-05-24 11:35AM EDT152.00119.99126.00128.50+119.99+100.00%10620621.09%
SPY180720C001530002018-05-29 11:25AM EDT153.00117.16125.00127.50+117.16+100.00%150340615.23%
SPY180720C001540002018-05-29 10:30AM EDT154.00116.94124.00126.50+116.94+100.00%50399609.38%
SPY180720C001550002018-05-08 3:24PM EDT155.00111.73123.00125.50+111.73+100.00%200450603.52%
SPY180720C001560002018-05-29 10:28AM EDT156.00114.91122.00124.50+114.91+100.00%100308597.66%
SPY180720C001570002018-05-29 10:27AM EDT157.00114.10121.00123.50+114.10+100.00%50180591.80%
SPY180720C001580002018-05-15 1:04PM EDT158.00113.13120.00122.50+113.13+100.00%10559586.13%
SPY180720C001590002018-05-11 11:34AM EDT159.00113.77119.00121.50+113.77+100.00%100100580.47%
SPY180720C001600002018-05-15 1:04PM EDT160.00111.14118.00120.50+111.14+100.00%1919574.80%
SPY180720C001610002018-05-29 11:25AM EDT161.00109.17117.00119.50+109.17+100.00%100399569.14%
SPY180720C001620002018-05-15 1:58PM EDT162.00108.45116.00118.50+108.45+100.00%59159563.67%
SPY180720C001630002018-05-29 10:28AM EDT163.00107.92115.00117.50+107.92+100.00%6060558.01%
SPY180720C001640002018-05-11 11:34AM EDT164.00108.78114.00116.50+108.78+100.00%100100552.54%
SPY180720C001650002018-05-25 10:05AM EDT165.00107.40113.00115.50+107.40+100.00%5250546.88%
SPY180720C001660002018-05-31 11:22AM EDT166.00105.19112.00114.50+105.19+100.00%50431541.41%
SPY180720C001670002018-05-30 2:45PM EDT167.00106.04111.00113.50+106.04+100.00%10734536.13%
SPY180720C001680002018-06-13 9:45AM EDT168.00111.20110.00112.50+111.20+100.00%59561530.66%
SPY180720C001690002018-07-10 3:50PM EDT169.00109.89109.00111.50+109.89+100.00%1010525.39%
SPY180720C001700002018-06-25 2:45PM EDT170.00100.09108.00110.50+100.09+100.00%2020519.92%
SPY180720C001710002018-05-29 11:17AM EDT171.0099.33107.00109.50+99.33+100.00%145284514.65%
SPY180720C001720002018-05-29 10:22AM EDT172.0098.77106.00108.50+98.77+100.00%10121509.38%
SPY180720C001730002018-06-14 11:05AM EDT173.00105.29105.00107.50+105.29+100.00%100504.10%
SPY180720C001740002018-05-24 1:24PM EDT174.0099.08104.00106.50+99.08+100.00%36482498.83%
SPY180720C001750002018-06-14 2:29PM EDT175.00103.61103.00105.50+103.61+100.00%200493.56%
SPY180720C001760002018-06-01 10:33AM EDT176.0097.08102.00104.50+97.08+100.00%1343488.28%
SPY180720C001770002018-06-14 2:29PM EDT177.00101.59101.00103.50+101.59+100.00%200483.20%
SPY180720C001780002018-05-25 10:19AM EDT178.0094.94100.00102.50+94.94+100.00%179478.13%
SPY180720C001790002018-05-24 1:03PM EDT179.0093.8999.00101.50+93.89+100.00%3104473.05%
SPY180720C001800002018-05-24 11:46AM EDT180.0092.1598.00100.50+92.15+100.00%191467.97%
SPY180720C001810002018-07-13 9:30AM EDT181.0098.0697.0099.50+98.06+100.00%22462.89%
SPY180720C001820002018-06-13 9:45AM EDT182.0097.2096.0098.50+97.20+100.00%10470457.81%
SPY180720C001830002018-07-13 9:30AM EDT183.0096.3495.0097.50+96.34+100.00%22452.73%
SPY180720C001840002018-06-19 9:43AM EDT184.0090.8894.0096.50+90.88+100.00%110447.85%
SPY180720C001850002018-05-23 2:47PM EDT185.0087.6393.0095.50+87.63+100.00%166442.77%
SPY180720C001860002018-05-25 10:02AM EDT186.0086.5092.0094.50+86.50+100.00%10294437.89%
SPY180720C001870002018-05-31 1:22PM EDT187.0084.5691.0093.50+84.56+100.00%5119433.01%
SPY180720C001880002018-05-24 1:39PM EDT188.0084.8890.0092.50+84.88+100.00%2103428.13%
SPY180720C001890002018-05-29 10:57AM EDT189.0081.6289.0091.50+81.62+100.00%60117423.05%
SPY180720C001900002018-02-14 2:23PM EDT190.0080.2488.0090.50+80.24+100.00%4133418.36%
SPY180720C001910002018-06-12 2:47PM EDT191.0087.4387.0089.50+87.43+100.00%102413.48%
SPY180720C001920002018-06-12 2:47PM EDT192.0086.4386.0088.50+86.43+100.00%20237408.59%
SPY180720C001930002018-05-25 10:02AM EDT193.0079.5185.0087.50+79.51+100.00%13188403.91%
SPY180720C001940002017-11-06 11:16AM EDT194.0065.3684.0086.50+65.36+100.00%219399.02%
SPY180720C001950002018-07-10 1:45PM EDT195.0083.2583.0085.50+83.25+100.00%43394.34%
SPY180720C001960002018-06-13 1:26PM EDT196.0083.0982.0084.50+83.09+100.00%11389.55%
SPY180720C001970002018-07-10 10:19AM EDT197.0081.7981.0083.50+81.79+100.00%21384.77%
SPY180720C001980002018-03-12 1:30PM EDT198.0081.4380.0082.50+81.43+100.00%238380.08%
SPY180720C001990002018-07-20 11:02AM EDT199.0081.0979.2981.69+7.61+10.36%2175391.80%
SPY180720C002000002018-07-16 12:16PM EDT200.0079.2578.9179.21+79.25+107.02%14740.00%
SPY180720C002010002018-06-13 10:06AM EDT201.0078.1777.0079.50+78.17+100.00%6165366.21%
SPY180720C002020002018-03-28 2:22PM EDT202.0061.0876.0078.50+61.08+100.00%222361.52%
SPY180720C002030002018-06-04 4:07PM EDT203.0072.0175.0077.50+72.01+100.00%45356.84%
SPY180720C002040002018-02-22 12:30PM EDT204.0069.9774.0076.50+69.97+100.00%212352.34%
SPY180720C002050002018-03-15 3:45PM EDT205.0071.2073.0075.50+71.20+100.00%420347.66%
SPY180720C002060002018-02-05 5:00PM EDT206.0062.9472.0074.50+62.94+100.00%5052343.16%
SPY180720C002070002018-05-24 9:30AM EDT207.0065.9971.0073.50+65.99+100.00%11338.67%
SPY180720C002080002018-06-14 11:23AM EDT208.0070.5770.0072.50+70.57+100.00%100333.98%
SPY180720C002090002018-06-08 10:47AM EDT209.0067.9069.0071.50+67.90+100.00%2534329.49%
SPY180720C002100002018-07-09 10:14AM EDT210.0066.8268.0070.50+66.82+100.00%1111325.00%
SPY180720C002110002018-07-18 11:12AM EDT211.0069.6367.2969.680.00-1010334.38%
SPY180720C002120002018-04-02 10:29AM EDT212.0050.8866.0068.50+50.88+100.00%11316.02%
SPY180720C002130002017-09-15 9:44AM EDT213.0039.6465.0067.50+39.64+100.00%249249311.62%
SPY180720C002140002018-03-15 12:07PM EDT214.0063.0764.0066.50+63.07+100.00%1250307.23%
SPY180720C002150002018-07-02 3:41PM EDT215.0056.7463.0065.50+56.74+100.00%12302.73%
SPY180720C002160002018-03-02 4:16PM EDT216.0053.7162.0064.50+53.71+100.00%10251298.34%
SPY180720C002170002018-07-10 2:44PM EDT217.0061.7461.0063.50+61.74+100.00%1010293.95%
SPY180720C002180002018-06-14 3:59PM EDT218.0060.6760.0062.50+60.67+100.00%40289.55%
SPY180720C002190002018-06-14 4:06PM EDT219.0059.8959.0061.50+59.89+100.00%10285.16%
SPY180720C002200002018-06-14 2:16PM EDT220.0058.7858.0060.50+58.78+100.00%68280.76%
SPY180720C002210002018-06-14 12:50PM EDT221.0057.5857.0059.50+57.58+100.00%20276.37%
SPY180720C002220002018-05-25 3:43PM EDT222.0050.3256.0058.50+50.32+100.00%1353272.07%
SPY180720C002230002018-04-18 12:13PM EDT223.0049.4455.0057.50+49.44+100.00%1249267.77%
SPY180720C002240002018-06-06 1:05PM EDT224.0052.4954.0056.50+52.49+100.00%1458263.48%
SPY180720C002250002018-07-17 12:41PM EDT225.0055.5253.2955.680.00-111270.90%
SPY180720C002260002018-04-03 3:42PM EDT226.0037.5252.0054.50+37.52+100.00%20756254.79%
SPY180720C002270002018-07-06 9:34AM EDT227.0046.1151.0053.50+46.11+100.00%1019250.49%
SPY180720C002280002018-05-25 3:38PM EDT228.0044.5450.0052.50+44.54+100.00%2061,239246.19%
SPY180720C002290002018-06-06 2:42PM EDT229.0048.0749.0051.50+48.07+100.00%2646241.99%
SPY180720C002300002018-07-20 9:46AM EDT230.0049.9248.3650.68+4.17+9.11%6127248.83%
SPY180720C002310002018-04-19 1:31PM EDT231.0033.9347.0049.50+33.93+100.00%64372233.40%
SPY180720C002320002018-06-26 10:30AM EDT232.0039.9246.0048.50+39.92+100.00%11229.10%
SPY180720C002330002018-06-08 11:33AM EDT233.0044.0045.0047.50+44.00+100.00%3423224.90%
SPY180720C002340002018-06-14 9:30AM EDT234.0044.9844.0046.50+44.98+100.00%109220.70%
SPY180720C002350002018-07-17 4:02PM EDT235.0045.4943.2945.690.00-612227.34%
SPY180720C002360002018-05-07 1:26PM EDT236.0032.7042.0044.50+32.70+100.00%261,395212.21%
SPY180720C002370002018-06-14 12:50PM EDT237.0041.5841.0043.50+41.58+100.00%10208.01%
SPY180720C002380002018-07-19 2:04PM EDT238.0042.5640.2942.690.00-34214.26%
SPY180720C002390002018-06-06 3:28PM EDT239.0038.2139.0041.50+38.21+100.00%1880199.61%
SPY180720C002400002018-07-20 9:40AM EDT240.0039.8638.2940.69-0.55-1.36%12286205.57%
SPY180720C002410002018-06-14 9:30AM EDT241.0037.9837.0039.50+37.98+100.00%80191.21%
SPY180720C002420002018-06-20 10:00AM EDT242.0035.0736.0038.50+35.07+100.00%2021186.91%
SPY180720C002430002018-07-18 1:09PM EDT243.0037.9535.2937.690.00-1010192.48%
SPY180720C002440002018-07-11 9:56AM EDT244.0033.5934.0036.50+33.59+100.00%289178.61%
SPY180720C002450002018-07-20 1:17PM EDT245.0035.1233.2935.69+0.86+2.51%1271183.79%
SPY180720C002460002018-07-20 10:38AM EDT246.0034.1832.3034.69-0.37-1.07%19179.49%
SPY180720C002470002018-07-20 10:29AM EDT247.0033.0631.3033.69-0.40-1.20%321175.10%
SPY180720C002480002018-07-20 9:48AM EDT248.0031.9730.3032.69-0.36-1.11%57170.80%
SPY180720C002490002018-07-19 1:51PM EDT249.0031.3429.3031.700.00-1256166.89%
SPY180720C002500002018-07-20 1:29PM EDT250.0029.8028.3030.69-0.38-1.26%753,110162.11%
SPY180720C002510002018-06-20 10:00AM EDT251.0026.2027.9528.18+26.20+100.00%20210.00%
SPY180720C002520002018-06-14 12:01PM EDT252.0026.8326.9927.18+26.83+100.00%1600.00%
SPY180720C002530002018-07-11 3:10PM EDT253.0024.5025.9926.18+24.50+100.00%1190.00%
SPY180720C002540002018-07-20 11:30AM EDT254.0026.4324.2926.70+1.24+4.92%85357145.02%
SPY180720C002550002018-07-20 3:08PM EDT255.0024.8523.2925.69-0.39-1.55%157326140.23%
SPY180720C002560002018-07-17 11:22AM EDT256.0023.8922.2924.690.00-1043135.84%
SPY180720C002570002018-07-17 3:44PM EDT257.0023.9421.2923.690.00-2138131.45%
SPY180720C002575002018-07-19 10:45AM EDT257.5022.2920.7923.190.00-103103129.25%
SPY180720C002580002018-07-20 4:04PM EDT258.0021.7120.2922.70-0.08-0.37%8236127.39%
SPY180720C002590002018-07-20 3:21PM EDT259.0020.7919.3021.69-0.71-3.30%10569122.56%
SPY180720C002600002018-07-20 3:36PM EDT260.0019.6718.3020.69-0.49-2.43%311,422118.16%
SPY180720C002610002018-07-20 1:02PM EDT261.0019.1517.3019.69-0.90-4.49%31,253113.67%
SPY180720C002620002018-07-20 3:13PM EDT262.0017.7516.3018.69-0.42-2.31%1182,841109.18%
SPY180720C002625002018-07-09 9:34AM EDT262.5014.6016.4816.70+14.60+100.00%1001340.00%
SPY180720C002630002018-07-20 3:25PM EDT263.0016.6215.3017.69-0.48-2.81%23,245104.69%
SPY180720C002640002018-07-20 2:30PM EDT264.0015.9414.3016.69-0.03-0.19%551,731100.10%
SPY180720C002650002018-07-20 4:10PM EDT265.0014.5413.3015.69-0.39-2.61%12214,05495.56%
SPY180720C002660002018-07-20 10:48AM EDT266.0014.2512.3014.69-0.01-0.07%513,24990.92%
SPY180720C002670002018-07-20 9:50AM EDT267.0012.8211.3013.70-0.21-1.61%36,87886.57%
SPY180720C002675002018-07-19 1:36PM EDT267.5012.8810.8013.190.00-12,07383.94%
SPY180720C002680002018-07-20 3:41PM EDT268.0011.8410.3012.69-0.35-2.87%1176,62981.59%
SPY180720C002685002018-07-11 12:11PM EDT268.509.0110.5410.73+9.01+100.00%1503,4650.00%
SPY180720C002690002018-07-20 3:59PM EDT269.0010.7110.2911.69-0.21-1.92%919,85952.83%
SPY180720C002695002018-07-20 1:28PM EDT269.5010.409.8311.20-0.01-0.10%46,39752.05%
SPY180720C002700002018-07-20 4:13PM EDT270.009.609.3310.69-0.37-3.71%1,61939,24272.02%
SPY180720C002705002018-07-20 3:05PM EDT270.509.348.8310.19-0.55-5.56%96,74569.58%
SPY180720C002710002018-07-20 3:54PM EDT271.008.768.339.69-0.48-5.19%4419,47267.14%
SPY180720C002715002018-07-20 3:36PM EDT271.508.267.838.24-0.84-9.23%236,73626.17%
SPY180720C002720002018-07-20 4:08PM EDT272.007.687.337.74-0.28-3.52%46624,25724.81%
SPY180720C002725002018-07-20 3:57PM EDT272.507.146.837.21-0.66-8.46%247,0000.00%
SPY180720C002730002018-07-20 4:10PM EDT273.006.656.336.74-0.31-4.45%42223,47221.88%
SPY180720C002735002018-07-20 1:58PM EDT273.506.655.906.24+0.07+1.06%8710,55620.70%
SPY180720C002740002018-07-20 4:05PM EDT274.005.695.395.71-0.31-5.17%46223,7170.00%
SPY180720C002745002018-07-20 4:13PM EDT274.505.104.835.24-0.68-11.76%777,33717.58%
SPY180720C002750002018-07-20 4:14PM EDT275.004.534.394.74-0.35-7.17%1,95251,65716.21%
SPY180720C002755002018-07-20 3:55PM EDT275.504.153.734.21-0.32-7.16%9911,0420.00%
SPY180720C002760002018-07-20 4:05PM EDT276.003.673.323.71-0.27-6.85%86838,5080.00%
SPY180720C002765002018-07-20 4:04PM EDT276.503.202.733.24-0.30-8.57%6295,69211.72%
SPY180720C002770002018-07-20 4:12PM EDT277.002.682.382.74-0.25-8.53%2,57736,62810.16%
SPY180720C002775002018-07-20 4:14PM EDT277.502.051.872.21-0.52-20.23%2,19510,9390.00%
SPY180720C002780002018-07-20 4:14PM EDT278.001.641.381.64-0.41-20.00%12,46170,4710.00%
SPY180720C002785002018-07-20 4:14PM EDT278.501.040.981.09-0.56-35.00%3,90912,6770.00%
SPY180720C002790002018-07-20 4:14PM EDT279.000.480.480.55-0.72-60.00%17,02943,6030.00%
SPY180720C002795002018-07-20 4:14PM EDT279.500.060.060.09-0.77-92.77%27,30111,6530.00%
SPY180720C002800002018-07-20 4:14PM EDT280.000.010.000.01-0.49-98.00%105,65091,1171.47%
SPY180720C002805002018-07-20 4:10PM EDT280.500.010.000.01-0.28-96.55%41,51255,1113.22%
SPY180720C002810002018-07-20 4:07PM EDT281.000.010.000.01-0.13-92.86%28,41658,6284.88%
SPY180720C002815002018-07-20 4:12PM EDT281.500.010.000.01-0.06-85.71%4,79210,4516.25%
SPY180720C002820002018-07-20 4:09PM EDT282.000.010.000.01-0.02-66.67%6,99846,3577.81%
SPY180720C002825002018-07-20 3:21PM EDT282.500.010.000.010.00-1,63219,5589.18%
SPY180720C002830002018-07-20 3:48PM EDT283.000.010.000.010.00-803139,05910.55%
SPY180720C002835002018-07-20 6:06PM EDT283.500.010.000.010.00-236,76612.11%
SPY180720C002840002018-07-20 3:05PM EDT284.000.010.000.010.00-7179,68213.28%
SPY180720C002845002018-07-20 6:06PM EDT284.500.010.000.010.00-37837814.45%
SPY180720C002850002018-07-20 3:43PM EDT285.000.010.000.010.00-8085,64516.02%
SPY180720C002855002018-07-20 6:06PM EDT285.500.010.000.010.00-33233217.19%
SPY180720C002860002018-07-20 2:04PM EDT286.000.010.000.010.00-1131,83918.36%
SPY180720C002870002018-07-20 9:48AM EDT287.000.010.000.010.00-315,39221.09%
SPY180720C002875002018-07-16 3:15PM EDT287.500.010.000.01+0.01+50.00%6488822.27%
SPY180720C002880002018-07-18 1:08PM EDT288.000.010.000.010.00-3,70517,53223.44%
SPY180720C002890002018-07-16 2:07PM EDT289.000.010.010.01+0.01+100.00%4,25521,17225.78%
SPY180720C002900002018-07-16 3:49PM EDT290.000.010.010.01+0.01+100.00%13,588176,97128.13%
SPY180720C002910002018-07-16 1:31PM EDT291.000.010.000.01+0.01+100.00%95518,13730.47%
SPY180720C002920002018-07-16 10:53AM EDT292.000.010.000.01+0.01+100.00%321,87132.81%
SPY180720C002925002018-07-16 9:42AM EDT292.500.010.000.01+0.01+100.00%261,70734.38%
SPY180720C002930002018-07-11 10:52AM EDT293.000.010.000.01+0.01+100.00%14631,92435.16%
SPY180720C002940002018-07-12 11:26AM EDT294.000.010.000.01+0.01+100.00%57,54337.50%
SPY180720C002950002018-07-16 11:58AM EDT295.000.010.000.01+0.01+100.00%25128,26639.84%
SPY180720C002960002018-07-05 3:51PM EDT296.000.020.010.01+0.02+100.00%3,0006,30042.19%
SPY180720C002970002018-06-29 1:11PM EDT297.000.010.010.01+0.01+100.00%196,52243.75%
SPY180720C002975002018-06-29 12:08PM EDT297.500.010.010.01+0.01+100.00%121,15145.31%
SPY180720C002980002018-07-09 9:30AM EDT298.000.020.000.01+0.02+100.00%133,88446.09%
SPY180720C002990002018-07-09 10:48AM EDT299.000.010.010.01+0.01+100.00%2411,47148.44%
SPY180720C003000002018-07-03 11:42AM EDT300.000.010.000.01+0.01+100.00%53103,94950.78%
SPY180720C003010002018-07-05 2:00PM EDT301.000.010.010.01+0.01+100.00%2474653.13%
SPY180720C003020002018-07-02 12:42PM EDT302.000.010.010.01+0.01+100.00%181,59654.69%
SPY180720C003025002018-06-22 2:08PM EDT302.500.010.010.01+0.01+100.00%1213956.25%
SPY180720C003030002018-06-27 10:25AM EDT303.000.010.010.01+0.01+100.00%1865757.03%
SPY180720C003040002018-06-25 9:41AM EDT304.000.010.000.01+0.01+100.00%245,47256.25%
SPY180720C003050002018-07-03 9:30AM EDT305.000.030.000.01+0.03+100.00%38,84856.25%
SPY180720C003060002018-07-05 12:07PM EDT306.000.010.000.01+0.01+100.00%24836459.38%
SPY180720C003070002018-07-03 1:00PM EDT307.000.010.000.01+0.01+100.00%8625,97460.94%
SPY180720C003080002018-07-06 11:01AM EDT308.000.010.000.01+0.01+100.00%335262.50%
SPY180720C003090002018-06-15 10:19AM EDT309.000.020.020.01+0.02+100.00%810172.66%
SPY180720C003100002018-07-16 11:34AM EDT310.000.010.000.01+0.01+100.00%45,88567.19%
SPY180720C003110002018-07-06 9:59AM EDT311.000.010.000.01+0.01+100.00%11,08768.75%
SPY180720C003120002018-06-19 9:39AM EDT312.000.010.010.01+0.01+100.00%81,95375.00%
SPY180720C003130002018-06-15 10:19AM EDT313.000.010.010.01+0.01+100.00%812178.13%
SPY180720C003140002018-06-15 10:19AM EDT314.000.010.010.01+0.01+100.00%81,46679.69%
SPY180720C003150002018-06-18 3:58PM EDT315.000.010.010.01+0.01+100.00%83,66681.25%
SPY180720C003160002018-06-13 1:16PM EDT316.000.010.010.01+0.01+100.00%114082.81%
SPY180720C003170002018-06-15 2:24PM EDT317.000.010.010.01+0.01+100.00%9261,07285.94%
SPY180720C003180002018-06-15 2:50PM EDT318.000.010.010.01+0.01+100.00%2,3962,51887.50%
SPY180720C003190002018-06-15 3:27PM EDT319.000.010.010.01+0.01+100.00%3,0343,14389.06%
SPY180720C003200002018-06-15 2:47PM EDT320.000.010.000.01+0.01+100.00%2,4984,89484.38%
SPY180720C003210002018-06-12 12:48PM EDT321.000.020.010.01+0.02+100.00%1110393.75%
SPY180720C003220002018-05-11 2:36PM EDT322.000.020.010.01+0.02+100.00%344295.31%
SPY180720C003230002018-05-11 2:36PM EDT323.000.020.000.01+0.02+100.00%345990.63%
SPY180720C003240002018-05-11 2:36PM EDT324.000.020.000.01+0.02+100.00%346393.75%
SPY180720C003250002018-06-12 12:35PM EDT325.000.010.000.01+0.01+100.00%573093.75%
SPY180720C003260002018-04-06 4:10PM EDT326.000.010.000.01+0.01+100.00%325796.88%
SPY180720C003270002018-04-06 4:10PM EDT327.000.010.000.01+0.01+100.00%323296.88%
SPY180720C003280002018-04-06 4:10PM EDT328.000.010.000.01+0.01+100.00%161698.44%
SPY180720C003300002018-03-21 12:08PM EDT330.000.060.000.01+0.06+100.00%21,471103.13%
SPY180720C003310002018-05-04 11:54PM EDT331.000.010.000.01+0.01+100.00%200200106.25%
SPY180720C003330002018-02-26 7:03PM EDT333.000.090.000.01+0.09+100.00%6969109.38%
SPY180720C003350002018-02-12 3:00PM EDT335.000.070.000.01+0.07+100.00%15147112.50%
SPY180720C003360002018-02-26 7:03PM EDT336.000.080.000.01+0.08+100.00%6767112.50%
SPY180720C003370002018-02-28 11:28AM EDT337.000.060.000.01+0.06+100.00%269115.63%
SPY180720C003380002018-03-10 12:55AM EDT338.000.040.000.01+0.04+100.00%22115.63%
SPY180720C003400002018-03-15 1:07PM EDT340.000.040.000.01+0.04+100.00%3748118.75%
SPY180720C003410002018-02-26 7:03PM EDT341.000.060.000.01+0.06+100.00%1453121.88%
SPY180720C003430002018-03-15 4:52PM EDT343.000.040.000.01+0.04+100.00%11125.00%
SPY180720C003450002018-02-28 10:59AM EDT345.000.060.000.01+0.06+100.00%22462128.13%
SPY180720C003460002018-04-06 4:10PM EDT346.000.020.000.01+0.02+100.00%11131.25%
SPY180720C003470002018-03-03 12:51AM EDT347.000.050.000.01+0.05+100.00%4747131.25%
SPY180720C003480002018-02-28 10:59AM EDT348.000.070.000.01+0.07+100.00%336374131.25%
SPY180720C003500002018-06-25 12:25PM EDT350.000.010.000.01+0.01+100.00%3687137.50%
SPY180720C003600002018-02-28 1:46PM EDT360.000.030.000.01+0.03+100.00%9611,108150.00%
SPY180720C003700002018-03-13 5:20PM EDT370.000.030.000.01+0.03+100.00%11168.75%
SPY180720C003800002018-06-13 7:13PM EDT380.000.010.000.01+0.01+100.00%55181.25%
SPY180720C003900002018-04-06 11:45PM EDT390.000.020.000.01+0.02+100.00%11193.75%
SPY180720C004000002018-03-19 9:30AM EDT400.000.010.000.01+0.01+100.00%1011206.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180720P000900002018-06-25 12:11PM EDT90.000.010.000.01+0.01+100.00%1938650.00%
SPY180720P000950002018-04-04 2:31PM EDT95.000.010.010.01+0.01+100.00%1,8604,683643.75%
SPY180720P001000002018-05-01 11:52AM EDT100.000.010.000.01+0.01+100.00%41,923575.00%
SPY180720P001510002018-07-02 10:00AM EDT151.000.010.010.01+0.01+100.00%1002,506375.00%
SPY180720P001560002018-06-29 11:39AM EDT156.000.010.010.01+0.01+100.00%3004,629356.25%
SPY180720P001600002018-07-10 12:06PM EDT160.000.010.010.01+0.01+100.00%20021,985343.75%
SPY180720P001610002018-06-20 10:19AM EDT161.000.010.010.01+0.01+100.00%6,0806,561337.50%
SPY180720P001680002018-06-26 12:53PM EDT168.000.020.020.01+0.02+100.00%289646325.00%
SPY180720P001710002018-06-18 10:38AM EDT171.000.020.010.01+0.02+100.00%4002,056306.25%
SPY180720P001720002018-06-18 10:49AM EDT172.000.020.010.01+0.02+100.00%2002,048300.00%
SPY180720P001780002018-06-22 2:08PM EDT178.000.020.020.01+0.02+100.00%842682290.63%
SPY180720P002835002018-07-20 6:09PM EDT283.503.553.794.240.00-1,049029.44%
SPY180720P002865002018-07-20 6:09PM EDT286.506.246.767.250.00-1143.02%
SPY180720P002960002018-03-16 10:16AM EDT296.0021.6715.5018.39+21.67+100.00%11611886.72%
SPY180720P002970002018-07-17 3:53PM EDT297.0016.4516.3118.710.00-11070.31%
SPY180720P002975002018-07-17 9:31AM EDT297.5018.8716.8219.210.00-1072.17%
SPY180720P002990002018-03-12 1:40PM EDT299.0021.5818.5021.39+21.58+100.00%2097.56%
SPY180720P003010002018-06-18 10:08AM EDT301.0025.4920.5023.39+25.49+100.00%10104.59%
SPY180720P003025002018-07-20 6:09PM EDT302.5022.0221.8224.210.00-871887.30%
SPY180720P003110002018-04-16 12:52PM EDT311.0043.4530.5033.39+43.45+100.00%43137.70%
SPY180720P003130002018-06-18 9:31AM EDT313.0037.7732.5035.39+37.77+100.00%13143.95%
SPY180720P003140002018-04-13 11:56PM EDT314.0049.7533.5036.39+49.75+100.00%21147.07%
SPY180720P003150002018-04-16 10:55AM EDT315.0048.3934.5037.39+48.39+100.00%213150.10%
SPY180720P003160002018-04-25 12:29PM EDT316.0053.9035.5038.39+53.90+100.00%2117153.13%
SPY180720P003170002018-04-23 1:27PM EDT317.0054.0736.5039.39+54.07+100.00%6113156.15%
SPY180720P003180002018-06-15 3:52PM EDT318.0041.1137.5040.39+41.11+100.00%60264159.18%
SPY180720P003190002018-04-13 11:56PM EDT319.0056.2838.5041.39+56.28+100.00%20162.21%
SPY180720P003230002018-04-16 11:12AM EDT323.0056.3842.5045.39+56.38+100.00%4229173.93%
SPY180720P003240002018-04-20 11:57PM EDT324.0057.7843.5046.39+57.78+100.00%232176.76%
SPY180720P003250002018-04-16 11:14AM EDT325.0058.4844.5047.39+58.48+100.00%230179.69%
SPY180720P003280002018-04-13 11:56PM EDT328.0062.6647.5050.39+62.66+100.00%3040188.09%
SPY180720P003300002018-07-20 6:09PM EDT330.0049.9149.3351.740.00-100162.50%
SPY180720P003350002018-02-03 12:51AM EDT335.0053.6454.5057.39+53.64+100.00%1010207.32%
SPY180720P003380002018-07-18 3:15PM EDT338.0056.9657.3259.710.00-40179.30%
SPY180720P003450002018-05-18 11:58PM EDT345.0073.2964.5067.39+73.29+100.00%1,2011,201233.40%
SPY180720P003490002018-04-04 4:46PM EDT349.0085.3268.5071.39+85.32+100.00%20243.46%