SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C002350002019-09-16 12:11AM EDT235.0066.58--0.00--1240.00%
SPY190916C002450002019-08-19 12:09AM EDT245.0040.030.000.000.00--500.00%
SPY190916C002550002019-09-10 3:42PM EDT255.0042.260.000.000.00-671070.00%
SPY190916C002600002019-09-05 9:45AM EDT260.0037.500.000.000.00-1380.00%
SPY190916C002640002019-09-11 10:24AM EDT264.0035.090.000.000.00--100.00%
SPY190916C002650002019-09-09 10:54AM EDT265.0033.900.000.000.00-101150.00%
SPY190916C002660002019-08-19 12:09AM EDT266.0020.690.000.000.00--1000.00%
SPY190916C002680002019-09-16 12:11AM EDT268.0034.36--0.00--1210.00%
SPY190916C002700002019-09-09 3:19PM EDT270.0028.110.000.000.00-2140.00%
SPY190916C002710002019-08-19 12:09AM EDT271.0016.600.000.000.00--1000.00%
SPY190916C002730002019-08-20 3:05PM EDT273.0018.910.000.000.00--00.00%
SPY190916C002740002019-09-12 11:13AM EDT274.0027.050.000.000.00-50520.00%
SPY190916C002750002019-09-06 10:19AM EDT275.0023.310.000.000.00-2500.00%
SPY190916C002760002019-08-28 10:15AM EDT276.0013.270.000.000.00--20.00%
SPY190916C002770002019-09-12 1:48PM EDT277.0025.240.000.000.00-472520.00%
SPY190916C002780002019-09-11 10:30AM EDT278.0020.950.000.000.00-10500.00%
SPY190916C002790002019-09-12 2:40PM EDT279.0023.390.000.000.00-1731830.00%
SPY190916C002800002019-09-12 3:49PM EDT280.0021.640.000.000.00-1192610.00%
SPY190916C002810002019-09-03 10:59AM EDT281.0011.200.000.000.00-691500.00%
SPY190916C002820002019-09-09 1:10PM EDT282.0016.120.000.000.00-41110.00%
SPY190916C002830002019-09-12 1:48PM EDT283.0019.250.000.000.00-43810.00%
SPY190916C002840002019-09-11 12:00PM EDT284.0015.590.000.000.00-22540.00%
SPY190916C002845002019-09-16 12:11AM EDT284.5017.89--0.00--910.00%
SPY190916C002850002019-09-13 11:46AM EDT285.0016.680.000.000.00-68520.00%
SPY190916C002855002019-09-10 10:04AM EDT285.5015.850.000.000.00--40.00%
SPY190916C002860002019-09-13 10:58AM EDT286.0015.870.000.000.00-11910.00%
SPY190916C002870002019-09-11 12:55PM EDT287.0013.870.000.000.00-86270.00%
SPY190916C002880002019-09-13 3:12PM EDT288.0012.920.000.000.00-111,5820.00%
SPY190916C002885002019-09-09 12:25PM EDT288.509.750.000.000.00--10.00%
SPY190916C002890002019-09-13 9:30AM EDT289.0012.700.000.000.00-11,1470.00%
SPY190916C002900002019-09-13 4:10PM EDT290.0010.970.000.000.00-126,7630.00%
SPY190916C002905002019-09-04 10:04AM EDT290.504.880.000.000.00--20.00%
SPY190916C002910002019-09-13 12:12PM EDT291.0010.750.000.000.00-153,6490.00%
SPY190916C002915002019-09-12 12:20PM EDT291.5010.710.000.000.00-73940.00%
SPY190916C002920002019-09-13 4:03PM EDT292.009.170.000.000.00-862,5350.00%
SPY190916C002925002019-09-13 2:33PM EDT292.508.840.000.000.00-57970.00%
SPY190916C002930002019-09-13 4:07PM EDT293.008.240.000.000.00-4593,4290.00%
SPY190916C002935002019-09-13 3:56PM EDT293.507.560.000.000.00-23340.00%
SPY190916C002940002019-09-13 4:04PM EDT294.007.230.000.000.00-3231,8200.00%
SPY190916C002945002019-09-13 3:46PM EDT294.506.760.000.000.00-74570.00%
SPY190916C002950002019-09-13 4:12PM EDT295.005.990.000.000.00-6462,4050.00%
SPY190916C002955002019-09-13 3:51PM EDT295.505.770.000.000.00-486490.00%
SPY190916C002960002019-09-13 4:04PM EDT296.005.250.000.000.00-3,27311,1770.00%
SPY190916C002965002019-09-13 3:55PM EDT296.504.700.000.000.00-491,3000.00%
SPY190916C002970002019-09-13 4:13PM EDT297.003.980.000.000.00-3724,7130.00%
SPY190916C002975002019-09-13 4:02PM EDT297.503.780.000.000.00-1444,0630.00%
SPY190916C002980002019-09-13 4:05PM EDT298.003.290.000.000.00-9225,5860.00%
SPY190916C002985002019-09-13 3:59PM EDT298.502.730.000.000.00-4823,0190.00%
SPY190916C002990002019-09-13 4:10PM EDT299.002.260.000.000.00-1,6958,1370.00%
SPY190916C002995002019-09-13 4:09PM EDT299.501.830.000.000.00-1,1342,2640.00%
SPY190916C003000002019-09-13 4:14PM EDT300.001.320.000.000.00-6,0059,7310.00%
SPY190916C003010002019-09-13 4:14PM EDT301.000.650.000.000.00-36,30611,7120.05%
SPY190916C003020002019-09-13 4:14PM EDT302.000.230.000.000.00-49,59716,5951.56%
SPY190916C003030002019-09-13 4:14PM EDT303.000.080.000.000.00-19,05815,7673.13%
SPY190916C003040002019-09-13 4:14PM EDT304.000.040.000.000.00-50,17516,6516.25%
SPY190916C003050002019-09-13 4:14PM EDT305.000.020.000.000.00-5,8559,5416.25%
SPY190916C003060002019-09-13 4:07PM EDT306.000.010.000.000.00-5,2396,0436.25%
SPY190916C003070002019-09-13 3:52PM EDT307.000.010.000.000.00-1,3982,02412.50%
SPY190916C003080002019-09-13 3:38PM EDT308.000.010.000.000.00-2692,98112.50%
SPY190916C003090002019-09-13 11:03AM EDT309.000.010.000.000.00-131,11912.50%
SPY190916C003100002019-09-13 3:10PM EDT310.000.010.000.000.00-632,33112.50%
SPY190916C003110002019-09-12 3:16PM EDT311.000.010.000.000.00-30485912.50%
SPY190916C003120002019-09-13 11:54AM EDT312.000.010.000.000.00-126812.50%
SPY190916C003130002019-08-23 2:30PM EDT313.000.020.000.000.00-513212.50%
SPY190916C003140002019-09-13 10:57AM EDT314.000.010.000.000.00-18825.00%
SPY190916C003150002019-09-13 11:22AM EDT315.000.010.000.000.00-216525.00%
SPY190916C003200002019-09-13 11:15AM EDT320.000.010.000.000.00-282225.00%
SPY190916C003250002019-08-23 9:44AM EDT325.000.010.000.000.00-204525.00%
PutsforSeptember 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002250002019-09-04 3:59PM EDT225.000.010.000.000.00--13250.00%
SPY190916P002300002019-08-26 12:22PM EDT230.000.050.000.000.00-1,0001,02650.00%
SPY190916P002350002019-09-12 2:35PM EDT235.000.010.000.000.00-101,75850.00%
SPY190916P002400002019-09-12 2:35PM EDT240.000.010.000.000.00-102,32850.00%
SPY190916P002450002019-09-06 10:27AM EDT245.000.010.000.000.00-2230,23150.00%
SPY190916P002500002019-09-10 1:36PM EDT250.000.010.000.000.00-19,58230,39550.00%
SPY190916P002550002019-09-10 9:47AM EDT255.000.010.000.000.00-1131,16450.00%
SPY190916P002600002019-09-11 12:31PM EDT260.000.010.000.000.00-1911,59050.00%
SPY190916P002620002019-09-06 1:25PM EDT262.000.030.000.000.00-242450.00%
SPY190916P002630002019-09-11 10:52AM EDT263.000.010.000.000.00-50260550.00%
SPY190916P002640002019-09-11 2:41PM EDT264.000.010.000.000.00-10,81624,55450.00%
SPY190916P002650002019-09-12 11:44AM EDT265.000.010.000.000.00-28,02750.00%
SPY190916P002660002019-09-12 12:33PM EDT266.000.010.000.000.00-8861,66550.00%
SPY190916P002670002019-09-11 2:13PM EDT267.000.010.000.000.00-7,2128,24750.00%
SPY190916P002680002019-09-10 1:59PM EDT268.000.020.000.000.00-31,61950.00%
SPY190916P002690002019-09-09 9:42AM EDT269.000.020.000.000.00-215750.00%
SPY190916P002700002019-09-12 4:01PM EDT270.000.010.000.000.00-5,9147,07550.00%
SPY190916P002710002019-09-12 3:57PM EDT271.000.010.000.000.00-10,79510,80550.00%
SPY190916P002720002019-09-11 1:55PM EDT272.000.010.000.000.00-282550.00%
SPY190916P002730002019-09-12 2:44PM EDT273.000.010.000.000.00-2511,59150.00%
SPY190916P002740002019-09-11 3:01PM EDT274.000.010.000.000.00-351,21150.00%
SPY190916P002750002019-09-12 3:57PM EDT275.000.010.000.000.00-32,19350.00%
SPY190916P002760002019-09-12 3:01PM EDT276.000.010.000.000.00-1176750.00%
SPY190916P002770002019-09-11 3:35PM EDT277.000.020.000.000.00-8022,35825.00%
SPY190916P002780002019-09-11 4:06PM EDT278.000.020.000.000.00-1281,37525.00%
SPY190916P002790002019-09-13 3:31PM EDT279.000.010.000.000.00-3,5054,28325.00%
SPY190916P002800002019-09-13 3:55PM EDT280.000.010.000.000.00-2463,54025.00%
SPY190916P002805002019-09-12 3:55PM EDT280.500.020.000.000.00-20843525.00%
SPY190916P002810002019-09-13 3:56PM EDT281.000.010.000.000.00-3096025.00%
SPY190916P002815002019-09-13 2:29PM EDT281.500.010.000.000.00-41,54625.00%
SPY190916P002820002019-09-13 11:15AM EDT282.000.020.000.000.00-21,57325.00%
SPY190916P002825002019-09-13 3:52PM EDT282.500.010.000.000.00-917025.00%
SPY190916P002830002019-09-13 4:07PM EDT283.000.010.000.000.00-1,0211,79725.00%
SPY190916P002835002019-09-11 9:56AM EDT283.500.030.000.000.00-3525.00%
SPY190916P002840002019-09-12 2:38PM EDT284.000.020.000.000.00-101,38425.00%
SPY190916P002845002019-09-11 1:29PM EDT284.500.030.000.000.00-42425.00%
SPY190916P002850002019-09-13 1:03PM EDT285.000.010.000.000.00-132,93725.00%
SPY190916P002855002019-09-13 9:52AM EDT285.500.010.000.000.00-1643025.00%
SPY190916P002860002019-09-13 1:31PM EDT286.000.010.000.000.00-598,98625.00%
SPY190916P002865002019-09-12 12:35PM EDT286.500.030.000.000.00-5,1576,13725.00%
SPY190916P002870002019-09-13 3:57PM EDT287.000.020.000.000.00-748,82925.00%
SPY190916P002875002019-09-13 3:31PM EDT287.500.020.000.000.00-5681,48125.00%
SPY190916P002880002019-09-13 3:46PM EDT288.000.020.000.000.00-1102,41725.00%
SPY190916P002885002019-09-13 3:47PM EDT288.500.020.000.000.00-5986425.00%
SPY190916P002890002019-09-13 3:50PM EDT289.000.020.000.000.00-6,1597,52112.50%
SPY190916P002895002019-09-13 3:56PM EDT289.500.020.000.000.00-6,5307,35612.50%
SPY190916P002900002019-09-13 4:10PM EDT290.000.020.000.000.00-5197,34412.50%
SPY190916P002905002019-09-13 3:32PM EDT290.500.030.000.000.00-6560512.50%
SPY190916P002910002019-09-13 3:20PM EDT291.000.040.000.000.00-7485,32612.50%
SPY190916P002915002019-09-13 1:42PM EDT291.500.030.000.000.00-3260512.50%
SPY190916P002920002019-09-13 4:06PM EDT292.000.020.000.000.00-742,41512.50%
SPY190916P002925002019-09-13 3:55PM EDT292.500.030.000.000.00-5661,32212.50%
SPY190916P002930002019-09-13 3:43PM EDT293.000.030.000.000.00-8623,76212.50%
SPY190916P002935002019-09-13 3:57PM EDT293.500.040.000.000.00-542,35812.50%
SPY190916P002940002019-09-13 3:53PM EDT294.000.030.000.000.00-1953,47512.50%
SPY190916P002945002019-09-13 3:54PM EDT294.500.030.000.000.00-3891,55612.50%
SPY190916P002950002019-09-13 4:14PM EDT295.000.050.000.000.00-2,5473,53012.50%
SPY190916P002955002019-09-13 4:14PM EDT295.500.040.000.000.00-4,0554,3846.25%
SPY190916P002960002019-09-13 4:11PM EDT296.000.060.000.000.00-2,99311,1986.25%
SPY190916P002965002019-09-13 4:12PM EDT296.500.060.000.000.00-1,4501,8986.25%
SPY190916P002970002019-09-13 4:14PM EDT297.000.080.000.000.00-9,28110,8556.25%
SPY190916P002975002019-09-13 4:11PM EDT297.500.100.000.000.00-2,6622,6406.25%
SPY190916P002980002019-09-13 4:14PM EDT298.000.110.000.000.00-9,6039,0286.25%
SPY190916P002985002019-09-13 4:14PM EDT298.500.150.000.000.00-2,3392,9873.13%
SPY190916P002990002019-09-13 4:14PM EDT299.000.180.000.000.00-14,92611,8963.13%
SPY190916P002995002019-09-13 4:14PM EDT299.500.270.000.000.00-8,8775,2053.13%
SPY190916P003000002019-09-13 4:14PM EDT300.000.340.000.000.00-41,71632,1761.56%
SPY190916P003010002019-09-13 4:14PM EDT301.000.700.000.000.00-41,93914,4530.00%
SPY190916P003020002019-09-13 4:13PM EDT302.001.320.000.000.00-30,28010,5880.00%
SPY190916P003030002019-09-13 4:09PM EDT303.001.940.000.000.00-3,9402,1530.00%
SPY190916P003040002019-09-13 4:11PM EDT304.003.090.000.000.00-4136340.00%
SPY190916P003050002019-09-13 4:13PM EDT305.004.080.000.000.00-5287670.00%
SPY190916P003060002019-09-13 3:29PM EDT306.004.640.000.000.00-91390.00%
SPY190916P003070002019-09-13 3:55PM EDT307.005.900.000.000.00-85130.00%
SPY190916P003080002019-09-13 3:26PM EDT308.007.050.000.000.00-21250.00%
SPY190916P003090002019-09-16 12:10AM EDT309.007.00--0.00--10.00%
SPY190916P003100002019-09-12 12:46PM EDT310.008.030.000.000.00-4100.00%
SPY190916P003110002019-09-12 1:04PM EDT311.008.780.000.000.00-230.00%
SPY190916P003120002019-09-13 9:30AM EDT312.0010.520.000.000.00--00.00%
SPY190916P003140002019-09-09 11:51AM EDT314.0015.520.000.000.00---0.00%
SPY190916P003150002019-09-16 12:10AM EDT315.0013.72--0.00--10.00%
SPY190916P003160002019-09-12 9:30AM EDT316.0014.590.000.000.00--00.00%
SPY190916P003180002019-09-16 12:10AM EDT318.0017.19--0.00---0.00%
SPY190916P003190002019-09-16 12:10AM EDT319.0017.66--0.00--10.00%
SPY190916P003200002019-09-16 12:10AM EDT320.0018.64--0.00---0.00%