SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127C002750002020-01-03 12:41PM EST275.0048.9256.8657.050.00-21305.52%
SPY200127C002800002020-01-06 1:08PM EST280.0043.0851.9452.120.00--402285.35%
SPY200127C002850002020-01-06 11:59AM EST285.0037.6946.8347.120.00--0261.52%
SPY200127C002900002020-01-13 2:09PM EST290.0037.6341.9342.120.00--1240.53%
SPY200127C002950002019-12-23 1:28PM EST295.0027.7136.9037.020.00--1216.50%
SPY200127C003000002020-01-23 1:28PM EST300.0030.7831.8932.020.00---193.90%
SPY200127C003010002020-01-21 2:44PM EST301.0030.4330.9131.020.00---189.60%
SPY200127C003030002019-12-27 3:33PM EST303.0019.3128.9329.010.00-67180.62%
SPY200127C003040002019-12-31 10:07AM EST304.0018.4027.9128.000.00--10175.68%
SPY200127C003050002020-01-22 4:10PM EST305.0024.7026.9927.110.00-62173.14%
SPY200127C003060002020-01-15 3:12PM EST306.0022.0025.9326.020.00-1066166.92%
SPY200127C003070002020-01-21 2:23PM EST307.0024.3924.9325.020.00-2791162.28%
SPY200127C003100002020-01-17 12:31PM EST310.0021.8621.8822.010.00-226147.63%
SPY200127C003110002020-01-13 11:44AM EST311.0017.3120.9021.020.00-10143.21%
SPY200127C003120002020-01-21 4:07PM EST312.0019.3620.0120.100.00-45140.28%
SPY200127C003130002020-01-22 11:57AM EST313.0019.0918.9419.030.00---134.11%
SPY200127C003140002020-01-24 9:32AM EST314.0018.5317.9418.02+2.81+17.88%38129.15%
SPY200127C003150002020-01-21 1:53PM EST315.0015.9117.0317.110.00-1138125.93%
SPY200127C003160002020-01-22 11:48AM EST316.0016.2616.0216.110.00-277120.87%
SPY200127C003170002020-01-24 9:37AM EST317.0015.2714.9815.08+2.47+19.30%18115.23%
SPY200127C003180002020-01-23 2:59PM EST318.0013.7513.9414.030.00-10279109.38%
SPY200127C003190002020-01-22 11:14AM EST319.0012.4212.9413.030.00-5323104.25%
SPY200127C003200002020-01-23 4:01PM EST320.0011.8811.9412.030.00-21,48299.05%
SPY200127C003210002020-01-24 9:38AM EST321.0011.2510.9511.02+0.57+5.34%1864593.75%
SPY200127C003220002020-01-23 1:46PM EST322.009.099.9610.040.00-122188.60%
SPY200127C003230002020-01-24 9:44AM EST323.009.239.059.13+1.26+15.81%1991584.52%
SPY200127C003240002020-01-24 9:44AM EST324.008.247.988.07+0.63+8.28%10071177.81%
SPY200127C003250002020-01-24 9:46AM EST325.007.086.967.06+0.33+4.89%1211,19471.73%
SPY200127C003260002020-01-24 9:50AM EST326.006.045.986.05+0.23+3.96%631,03365.75%
SPY200127C003270002020-01-24 9:33AM EST327.005.354.995.09+0.32+6.36%51,89759.81%
SPY200127C003280002020-01-24 9:49AM EST328.004.124.054.11-0.03-0.72%401,47453.71%
SPY200127C003290002020-01-24 9:48AM EST329.003.123.153.19+0.03+0.97%603,61748.10%
SPY200127C003300002020-01-24 9:51AM EST330.002.322.262.29-0.05-2.11%5613,62541.63%
SPY200127C003310002020-01-24 9:49AM EST331.001.511.531.56-0.07-4.43%9275,35336.57%
SPY200127C003320002020-01-24 9:52AM EST332.000.850.850.87-0.09-9.57%4,6546,83730.47%
SPY200127C003330002020-01-24 9:51AM EST333.000.430.420.43-0.06-12.24%5,4444,51226.22%
SPY200127C003340002020-01-24 9:51AM EST334.000.170.170.18-0.07-29.17%2,1783,16523.10%
SPY200127C003350002020-01-24 9:49AM EST335.000.050.050.06-0.04-44.44%2,69120,36620.70%
SPY200127C003360002020-01-24 9:48AM EST336.000.010.010.02-0.01-50.00%3051,62119.53%
SPY200127C003370002020-01-23 4:01PM EST337.000.010.020.010.00-1,2561,47319.92%
SPY200127C003380002020-01-23 3:13PM EST338.000.010.010.010.00-2,0611,21121.88%
SPY200127C003390002020-01-23 4:13PM EST339.000.010.000.010.00-34334424.22%
SPY200127C003400002020-01-22 2:09PM EST340.000.010.020.010.00-39480425.78%
SPY200127C003410002020-01-21 10:36AM EST341.000.010.010.010.00-20416728.13%
SPY200127C003420002020-01-17 9:42AM EST342.000.010.000.010.00-121529.69%
SPY200127C003430002020-01-17 2:07PM EST343.000.010.000.010.00-5115132.03%
SPY200127C003440002020-01-06 2:44PM EST344.000.010.000.010.00--133.59%
SPY200127C003450002019-12-27 2:03PM EST345.000.040.000.010.00-262835.94%
SPY200127C003460002020-01-08 3:36PM EST346.000.010.000.010.00-343937.50%
SPY200127C003470002020-01-21 12:37PM EST347.000.01-0.010.00---39.84%
SPY200127C003500002020-01-23 12:20PM EST350.000.01-0.010.00---45.31%
PutsforJanuary 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200127P002700002020-01-14 1:51PM EST270.000.010.000.010.00-100420121.88%
SPY200127P002750002020-01-16 10:11AM EST275.000.010.000.010.00-40295109.38%
SPY200127P002800002020-01-17 9:53AM EST280.000.010.000.010.00-1642100.00%
SPY200127P002850002020-01-17 1:40PM EST285.000.020.010.010.00-1,0001,09695.31%
SPY200127P002900002020-01-21 2:53PM EST290.000.010.010.010.00-244,95584.38%
SPY200127P002940002020-01-21 12:33PM EST294.000.010.010.010.00--1,91776.56%
SPY200127P002950002020-01-21 3:09PM EST295.000.010.010.010.00-221,55775.00%
SPY200127P002960002020-01-17 12:37PM EST296.000.02-0.010.00--3671.88%
SPY200127P002970002020-01-17 2:01PM EST297.000.020.010.010.00-126570.31%
SPY200127P002980002020-01-16 11:21AM EST298.000.030.010.010.00-252668.75%
SPY200127P002990002020-01-17 1:21PM EST299.000.020.010.010.00-1032965.63%
SPY200127P003000002020-01-17 12:03PM EST300.000.030.000.010.00-381,36559.38%
SPY200127P003010002020-01-14 3:54PM EST301.000.060.000.010.00-13045157.81%
SPY200127P003020002020-01-22 9:30AM EST302.000.010.000.010.00-227356.25%
SPY200127P003030002020-01-17 10:45AM EST303.000.030.000.010.00-1037853.13%
SPY200127P003040002020-01-22 10:02AM EST304.000.010.000.010.00-219751.56%
SPY200127P003050002020-01-23 3:49PM EST305.000.010.000.010.00-3573950.00%
SPY200127P003060002020-01-23 4:12PM EST306.000.010.000.010.00-1,11732951.56%
SPY200127P003070002020-01-23 3:36PM EST307.000.010.000.010.00-4,4041,20849.22%
SPY200127P003080002020-01-23 3:33PM EST308.000.010.000.010.00-11,80618846.88%
SPY200127P003090002020-01-23 10:43AM EST309.000.010.010.010.00-14,85445.31%
SPY200127P003100002020-01-23 1:05PM EST310.000.020.010.020.00-271,23346.48%
SPY200127P003110002020-01-23 2:02PM EST311.000.020.010.020.00-4092444.14%
SPY200127P003120002020-01-23 11:26AM EST312.000.020.010.020.00-8066642.19%
SPY200127P003130002020-01-21 11:30AM EST313.000.030.010.010.00-564336.72%
SPY200127P003140002020-01-24 9:45AM EST314.000.010.010.02-0.01-50.00%2,01568237.50%
SPY200127P003150002020-01-24 9:36AM EST315.000.010.010.02-0.01-50.00%10185635.16%
SPY200127P003160002020-01-23 3:35PM EST316.000.020.010.020.00-165532.81%
SPY200127P003170002020-01-23 2:32PM EST317.000.020.010.020.00-1241,29430.47%
SPY200127P003180002020-01-23 1:00PM EST318.000.030.010.020.00-1588728.13%
SPY200127P003190002020-01-23 4:10PM EST319.000.030.030.040.00-291,47128.71%
SPY200127P003200002020-01-24 9:50AM EST320.000.010.010.02-0.02-66.67%4802,78723.44%
SPY200127P003210002020-01-23 3:58PM EST321.000.020.050.06-0.03-60.00%333,41725.20%
SPY200127P003220002020-01-24 9:44AM EST322.000.020.060.07-0.03-60.00%222,39123.24%
SPY200127P003230002020-01-24 9:39AM EST323.000.030.080.09-0.04-57.14%5223,01421.49%
SPY200127P003240002020-01-24 9:50AM EST324.000.030.030.04-0.04-57.14%1362,57015.63%
SPY200127P003250002020-01-24 9:48AM EST325.000.050.040.05-0.04-44.44%8502,62813.48%
SPY200127P003260002020-01-24 9:51AM EST326.000.070.060.07-0.04-36.36%2101,86111.43%
SPY200127P003270002020-01-24 9:51AM EST327.000.090.090.10-0.05-35.71%1,8402,6769.08%
SPY200127P003280002020-01-24 9:50AM EST328.000.130.130.14-0.08-38.10%4903,7776.08%
SPY200127P003290002020-01-24 9:50AM EST329.000.200.200.21-0.10-33.33%1,4411,9920.00%
SPY200127P003300002020-01-24 9:52AM EST330.000.330.310.32-0.12-26.67%3,9235,9530.00%
SPY200127P003310002020-01-24 9:51AM EST331.000.540.500.51-0.15-21.74%3,3934,2180.00%
SPY200127P003320002020-01-24 9:50AM EST332.000.910.860.88-0.12-11.65%4,0581,3470.00%
SPY200127P003330002020-01-24 9:48AM EST333.001.471.391.42-0.12-7.55%1,5002,3840.00%
SPY200127P003340002020-01-24 9:49AM EST334.002.182.192.23-0.28-11.38%2071,0880.00%
SPY200127P003350002020-01-23 3:56PM EST335.003.243.093.140.00-1,0291950.00%
SPY200127P003360002020-01-24 9:43AM EST336.003.854.064.12-0.36-8.55%530.00%
SPY200127P003370002020-01-23 3:50PM EST337.004.825.035.11-0.48-9.06%1-0.00%
SPY200127P003380002020-01-23 3:17PM EST338.006.446.036.110.00-7100.00%
SPY200127P003390002020-01-23 2:24PM EST339.007.447.017.120.00--10.00%
SPY200127P003400002020-01-23 3:50PM EST340.008.308.008.120.00-700.00%
SPY200127P003420002020-01-21 12:03PM EST342.0010.4710.0010.120.00---0.00%
SPY200127P003450002019-12-30 12:13PM EST345.0023.3512.9913.100.00-100.00%