SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C002550002019-07-15 10:18AM EDT255.0045.7741.7842.000.00-10110.00%
SPY190722C002700002019-07-18 3:11PM EDT270.0028.9026.8626.990.00-51900.00%
SPY190722C002750002019-06-20 12:03PM EDT275.0019.9521.8321.990.00--00.00%
SPY190722C002755002019-07-18 11:08AM EDT275.5022.2621.5721.730.00--10.00%
SPY190722C002780002019-06-28 3:10PM EDT278.0015.8718.8219.000.00--10.00%
SPY190722C002785002019-07-17 2:20PM EDT278.5020.7018.5918.750.00--10.00%
SPY190722C002790002019-07-10 9:30AM EDT279.0019.7317.8418.000.00--110.00%
SPY190722C002800002019-07-08 2:37PM EDT280.0017.0016.8516.980.00-1230.00%
SPY190722C002810002019-07-18 2:45PM EDT281.0017.8215.8416.000.00-1001680.00%
SPY190722C002815002019-07-01 1:51PM EDT281.5014.4015.3415.500.00--10.00%
SPY190722C002820002019-07-17 3:29PM EDT282.0016.3314.8415.000.00-16890.00%
SPY190722C002825002019-07-03 9:30AM EDT282.5015.3314.3414.500.00-16810.00%
SPY190722C002830002019-07-19 4:00PM EDT283.0014.1813.8514.00-2.00-12.36%15370.00%
SPY190722C002835002019-06-28 3:32PM EDT283.5011.0513.3513.500.00--990.00%
SPY190722C002840002019-07-18 9:31AM EDT284.0013.3212.8513.000.00-13110.00%
SPY190722C002845002019-06-28 3:53PM EDT284.5010.2012.3512.500.00--210.00%
SPY190722C002850002019-07-19 4:01PM EDT285.0012.1811.8512.01-0.24-1.93%54950.00%
SPY190722C002855002019-07-19 11:54AM EDT285.5013.2111.3611.51+3.99+43.28%3130.00%
SPY190722C002860002019-07-19 3:18PM EDT286.0011.6910.8611.01-1.31-10.08%62340.00%
SPY190722C002865002019-07-19 3:00PM EDT286.5011.7910.3610.50-0.49-3.99%4300.00%
SPY190722C002870002019-07-19 3:56PM EDT287.0010.359.859.98-0.29-2.73%151190.00%
SPY190722C002875002019-07-19 3:18PM EDT287.5010.149.369.48-1.48-12.74%6370.00%
SPY190722C002880002019-07-19 2:00PM EDT288.0011.088.868.99-0.59-5.06%2900.00%
SPY190722C002885002019-07-19 11:56AM EDT288.5010.258.378.50-1.11-9.77%5120.00%
SPY190722C002890002019-07-19 3:01PM EDT289.009.047.878.00-1.30-12.57%114390.00%
SPY190722C002895002019-07-19 4:00PM EDT289.507.647.377.49+0.03+0.39%5120.00%
SPY190722C002900002019-07-19 3:40PM EDT290.007.886.877.01+0.21+2.74%261500.00%
SPY190722C002905002019-07-17 11:11AM EDT290.508.576.386.530.00-2110.00%
SPY190722C002910002019-07-19 3:38PM EDT291.006.835.896.01+0.03+0.44%62510.00%
SPY190722C002915002019-07-19 1:58PM EDT291.507.375.405.52-0.55-6.94%5660.00%
SPY190722C002920002019-07-19 4:14PM EDT292.004.934.915.03-1.04-17.42%1,0351430.00%
SPY190722C002925002019-07-19 1:17PM EDT292.506.674.434.54+1.46+28.02%2730.00%
SPY190722C002930002019-07-19 3:55PM EDT293.004.463.964.06-0.31-6.50%378700.00%
SPY190722C002935002019-07-19 3:58PM EDT293.503.873.493.59-1.49-27.80%7560.00%
SPY190722C002940002019-07-19 4:12PM EDT294.003.073.033.11-1.56-33.69%741510.00%
SPY190722C002945002019-07-19 4:10PM EDT294.502.672.582.67-0.49-15.51%231970.00%
SPY190722C002950002019-07-19 4:12PM EDT295.002.202.192.23-1.51-40.70%3741,2960.00%
SPY190722C002955002019-07-19 4:00PM EDT295.501.961.781.82-1.48-43.02%3234214.98%
SPY190722C002960002019-07-19 4:14PM EDT296.001.391.401.44-1.96-58.51%5921,1435.74%
SPY190722C002965002019-07-19 4:14PM EDT296.501.061.071.09-1.82-63.19%3397855.96%
SPY190722C002970002019-07-19 4:14PM EDT297.000.770.770.78-1.45-65.32%4,9931,8795.97%
SPY190722C002975002019-07-19 4:14PM EDT297.500.510.530.55-1.53-75.00%3,9252,2246.17%
SPY190722C002980002019-07-19 4:14PM EDT298.000.330.330.35-1.32-80.00%14,3573,4846.08%
SPY190722C002985002019-07-19 4:14PM EDT298.500.180.190.20-1.14-86.36%15,9172,4535.91%
SPY190722C002990002019-07-19 4:14PM EDT299.000.100.100.11-0.86-89.58%31,6384,6155.86%
SPY190722C002995002019-07-19 4:14PM EDT299.500.050.050.06-0.69-93.24%34,5044,9055.96%
SPY190722C003000002019-07-19 4:14PM EDT300.000.030.030.04-0.49-94.23%28,2908,0956.35%
SPY190722C003010002019-07-19 4:10PM EDT301.000.020.010.02-0.23-92.00%8,1747,1817.13%
SPY190722C003020002019-07-19 4:12PM EDT302.000.010.010.02-0.09-90.00%4,7213,5608.69%
SPY190722C003030002019-07-19 4:06PM EDT303.000.010.000.01-0.03-75.00%6,7326,4949.38%
SPY190722C003040002019-07-19 3:45PM EDT304.000.010.000.01-0.01-50.00%1,7991,58410.55%
SPY190722C003050002019-07-19 12:51PM EDT305.000.010.000.010.00-661,79412.11%
SPY190722C003060002019-07-19 1:02PM EDT306.000.010.000.010.00-32,70413.28%
SPY190722C003070002019-07-18 12:09PM EDT307.000.010.000.010.00-159814.65%
SPY190722C003080002019-07-19 10:14AM EDT308.000.010.000.010.00-2052516.02%
SPY190722C003090002019-07-16 10:51AM EDT309.000.010.010.010.00-2256917.19%
SPY190722C003100002019-07-19 3:48PM EDT310.000.010.010.010.00-2072118.36%
SPY190722C003110002019-07-15 1:57PM EDT311.000.010.000.010.00-112819.53%
SPY190722C003120002019-07-15 9:31AM EDT312.000.010.000.010.00-1018821.09%
SPY190722C003130002019-07-12 2:13PM EDT313.000.010.000.010.00-404222.27%
SPY190722C003140002019-07-05 9:31AM EDT314.000.030.000.010.00-272723.44%
SPY190722C003150002019-07-10 1:18PM EDT315.000.010.000.010.00-1,2821,32124.61%
SPY190722C003170002019-07-09 1:15PM EDT317.000.010.000.010.00-255626.95%
PutsforJuly 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002500002019-07-16 3:30PM EDT250.000.010.000.010.00-104,99562.50%
SPY190722P002550002019-07-15 4:02PM EDT255.000.010.000.010.00-9922,14856.25%
SPY190722P002600002019-07-18 11:36AM EDT260.000.010.000.010.00-2515,28250.00%
SPY190722P002650002019-07-19 3:32PM EDT265.000.010.000.010.00-22,93046.09%
SPY190722P002700002019-07-18 3:58PM EDT270.000.010.000.010.00-2501,58339.06%
SPY190722P002705002019-07-15 3:14PM EDT270.500.020.000.010.00-1,58084038.28%
SPY190722P002710002019-07-18 4:03PM EDT271.000.010.010.010.00-50054037.50%
SPY190722P002715002019-07-09 11:35AM EDT271.500.070.010.010.00--9036.72%
SPY190722P002720002019-07-01 9:52AM EDT272.000.220.010.010.00--1735.94%
SPY190722P002725002019-07-03 1:11PM EDT272.500.100.010.010.00-19220135.94%
SPY190722P002730002019-07-18 11:59AM EDT273.000.020.010.010.00-101435.16%
SPY190722P002735002019-07-10 3:53PM EDT273.500.050.020.010.00--13634.38%
SPY190722P002740002019-07-15 11:13AM EDT274.000.020.010.010.00-210333.59%
SPY190722P002745002019-07-08 3:59PM EDT274.500.100.010.010.00-21032.81%
SPY190722P002750002019-07-17 9:51AM EDT275.000.020.010.010.00-4001,09532.03%
SPY190722P002755002019-07-10 9:55AM EDT275.500.050.010.010.00-161631.25%
SPY190722P002760002019-07-10 3:42PM EDT276.000.060.010.010.00--5830.86%
SPY190722P002765002019-07-15 12:19PM EDT276.500.020.010.010.00--5130.47%
SPY190722P002770002019-07-19 2:27PM EDT277.000.010.010.02-0.02-66.67%610832.03%
SPY190722P002775002019-07-10 3:42PM EDT277.500.070.010.020.00-586131.25%
SPY190722P002780002019-07-19 4:12PM EDT278.000.020.010.020.00-2554630.47%
SPY190722P002785002019-07-19 3:54PM EDT278.500.010.010.02-0.02-66.67%25313729.69%
SPY190722P002790002019-07-19 4:07PM EDT279.000.010.010.02-0.02-66.67%1310628.91%
SPY190722P002795002019-07-18 10:38AM EDT279.500.030.010.020.00-25228.13%
SPY190722P002800002019-07-19 12:51PM EDT280.000.010.010.02-0.02-66.67%1372927.54%
SPY190722P002805002019-07-19 1:11PM EDT280.500.010.010.02-0.03-75.00%28,79510226.95%
SPY190722P002810002019-07-19 3:32PM EDT281.000.010.010.02-0.03-75.00%2011,09626.17%
SPY190722P002815002019-07-19 10:51AM EDT281.500.010.010.02-0.03-75.00%2,83911425.39%
SPY190722P002820002019-07-19 11:28AM EDT282.000.010.010.02-0.03-75.00%23,0033,95624.61%
SPY190722P002825002019-07-18 10:55AM EDT282.500.040.010.020.00-2,3182,12723.83%
SPY190722P002830002019-07-19 3:04PM EDT283.000.010.010.02-0.04-80.00%31,28923.24%
SPY190722P002835002019-07-18 9:35AM EDT283.500.060.010.020.00-107722.46%
SPY190722P002840002019-07-19 9:51AM EDT284.000.010.010.02-0.04-80.00%224421.68%
SPY190722P002845002019-07-15 11:10AM EDT284.500.050.010.020.00-36837521.09%
SPY190722P002850002019-07-19 3:02PM EDT285.000.020.010.02-0.02-50.00%1777120.31%
SPY190722P002855002019-07-19 4:10PM EDT285.500.020.020.03-0.02-50.00%511,39620.70%
SPY190722P002860002019-07-19 4:02PM EDT286.000.020.020.03-0.04-66.67%2731,76419.92%
SPY190722P002865002019-07-18 4:07PM EDT286.500.040.020.030.00-35631019.14%
SPY190722P002870002019-07-19 3:04PM EDT287.000.030.020.03-0.03-50.00%811,42918.36%
SPY190722P002875002019-07-19 2:27PM EDT287.500.030.020.03-0.03-50.00%34727617.58%
SPY190722P002880002019-07-19 4:12PM EDT288.000.030.020.03-0.01-25.00%6393,48016.80%
SPY190722P002885002019-07-19 4:11PM EDT288.500.030.030.04-0.02-40.00%1,0753,71516.70%
SPY190722P002890002019-07-19 4:11PM EDT289.000.030.030.04-0.01-25.00%1092,91115.82%
SPY190722P002895002019-07-19 3:01PM EDT289.500.030.030.04-0.02-40.00%3201,10615.04%
SPY190722P002900002019-07-19 4:13PM EDT290.000.040.040.05-0.02-33.33%5957,88314.75%
SPY190722P002905002019-07-19 4:06PM EDT290.500.040.040.05-0.02-33.33%601,28813.97%
SPY190722P002910002019-07-19 4:14PM EDT291.000.050.050.06-0.02-28.57%1,22810,71213.48%
SPY190722P002915002019-07-19 4:13PM EDT291.500.050.060.07-0.03-37.50%1,03695812.99%
SPY190722P002920002019-07-19 4:14PM EDT292.000.080.070.08-0.01-11.11%2,8431,46912.40%
SPY190722P002925002019-07-19 4:11PM EDT292.500.090.080.10-0.03-25.00%52437612.06%
SPY190722P002930002019-07-19 4:12PM EDT293.000.110.110.12+0.01+10.00%3,69316,07411.57%
SPY190722P002935002019-07-19 4:14PM EDT293.500.140.140.15+0.02+16.67%3,1324,15611.18%
SPY190722P002940002019-07-19 4:14PM EDT294.000.190.170.18+0.04+26.67%6,37739,63410.65%
SPY190722P002945002019-07-19 4:14PM EDT294.500.250.220.24+0.09+56.25%7,3441,58810.45%
SPY190722P002950002019-07-19 4:14PM EDT295.000.290.290.30+0.10+52.63%10,01929,82410.01%
SPY190722P002955002019-07-19 4:14PM EDT295.500.400.380.40+0.15+60.00%6,1284,4679.84%
SPY190722P002960002019-07-19 4:14PM EDT296.000.520.500.52+0.25+92.59%9,5835,1299.60%
SPY190722P002965002019-07-19 4:14PM EDT296.500.690.650.68+0.34+97.14%10,2703,3259.45%
SPY190722P002970002019-07-19 4:14PM EDT297.000.920.860.89+0.49+113.95%37,0244,8709.45%
SPY190722P002975002019-07-19 4:14PM EDT297.501.181.101.14+0.68+136.00%17,2335,0649.45%
SPY190722P002980002019-07-19 4:14PM EDT298.001.421.401.45+0.79+125.40%32,03510,6829.64%
SPY190722P002985002019-07-19 4:14PM EDT298.501.831.741.83+1.06+137.66%13,3633,80210.22%
SPY190722P002990002019-07-19 4:12PM EDT299.002.202.142.24+1.22+124.49%19,0613,58310.84%
SPY190722P002995002019-07-19 4:05PM EDT299.502.372.592.71+1.14+92.68%11,0293,43911.99%
SPY190722P003000002019-07-19 4:14PM EDT300.003.133.063.21+1.57+100.64%8,2854,22713.38%
SPY190722P003010002019-07-19 4:10PM EDT301.004.024.044.18+1.52+60.80%1,2791,54415.63%
SPY190722P003020002019-07-19 4:00PM EDT302.004.695.035.17-0.21-4.29%1669717.97%
SPY190722P003030002019-07-19 3:55PM EDT303.005.506.036.19+0.90+19.57%4322820.66%
SPY190722P003040002019-07-19 2:15PM EDT304.005.427.047.17+0.72+15.32%7022.66%
SPY190722P003050002019-07-19 3:56PM EDT305.007.708.048.18+0.44+6.06%2925.05%
SPY190722P003060002019-07-12 10:17AM EDT306.006.289.039.210.00-4027.76%
SPY190722P003070002019-07-10 4:02PM EDT307.008.3510.0310.210.00-110029.91%
SPY190722P003080002019-07-15 2:29PM EDT308.007.3511.0311.210.00-2232.03%
SPY190722P003090002019-07-11 9:43AM EDT309.009.8112.0312.190.00-2033.69%
SPY190722P003100002019-07-02 10:10AM EDT310.0014.5013.0313.190.00--035.69%
SPY190722P003110002019-07-16 11:41AM EDT311.0010.5913.7713.920.00-20-30.47%
SPY190722P003140002019-07-15 2:29PM EDT314.0013.3716.7716.920.00--135.55%
SPY190722P003150002019-07-19 3:20PM EDT315.0017.4817.8317.92+1.00+6.07%-137.21%