SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 12, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181212C002200002018-12-07 11:51PM EST220.0043.0143.5444.210.00-1010117.97%
SPY181212C002300002018-12-11 5:36AM EST230.0032.850.000.000.00-700.00%
SPY181212C002350002018-12-06 3:56PM EST235.0034.670.000.000.00-200.00%
SPY181212C002360002018-12-07 11:51PM EST236.0028.0627.8927.980.00-6400.00%
SPY181212C002370002018-12-07 11:51PM EST237.0027.2926.9026.990.00-4900.00%
SPY181212C002400002018-12-10 3:12PM EST240.0023.480.000.000.00-22000.00%
SPY181212C002430002018-12-11 5:36AM EST243.0017.360.000.000.00-900.00%
SPY181212C002450002018-12-11 5:36AM EST245.0018.760.000.000.00-5900.00%
SPY181212C002455002018-12-11 5:36AM EST245.5017.470.000.000.00-7900.00%
SPY181212C002465002018-12-11 5:36AM EST246.5016.870.000.000.00-19100.00%
SPY181212C002475002018-12-11 5:36AM EST247.5015.550.000.000.00-9400.00%
SPY181212C002485002018-12-11 5:36AM EST248.5014.900.000.000.00-1300.00%
SPY181212C002495002018-12-11 5:36AM EST249.5015.060.000.000.00-3600.00%
SPY181212C002500002018-12-10 12:49PM EST250.0012.710.000.000.00-4700.00%
SPY181212C002505002018-12-11 5:36AM EST250.5013.950.000.000.00-4800.00%
SPY181212C002510002018-12-10 3:34PM EST251.0013.800.000.000.00-100.00%
SPY181212C002515002018-12-11 5:36AM EST251.5013.030.000.000.00-1500.00%
SPY181212C002520002018-12-10 12:23PM EST252.008.550.000.000.00-200.00%
SPY181212C002525002018-12-11 5:36AM EST252.5012.130.000.000.00-25700.00%
SPY181212C002530002018-12-11 5:36AM EST253.0010.020.000.000.00-800.00%
SPY181212C002535002018-12-11 5:36AM EST253.5011.510.000.000.00-24500.00%
SPY181212C002540002018-12-10 3:45PM EST254.0011.000.000.000.00-300.00%
SPY181212C002545002018-12-11 5:36AM EST254.508.210.000.000.00-39100.00%
SPY181212C002550002018-12-10 3:36PM EST255.009.900.000.000.00-15500.00%
SPY181212C002555002018-12-11 5:36AM EST255.509.180.000.000.00-55200.00%
SPY181212C002560002018-12-10 12:50PM EST256.007.300.000.000.00-10600.00%
SPY181212C002565002018-12-11 5:36AM EST256.508.250.000.000.00-67600.00%
SPY181212C002570002018-12-10 3:57PM EST257.007.880.000.000.00-78200.00%
SPY181212C002575002018-12-11 5:36AM EST257.507.450.000.000.00-62600.00%
SPY181212C002580002018-12-10 3:48PM EST258.007.050.000.000.00-56500.00%
SPY181212C002585002018-12-11 5:36AM EST258.506.550.000.000.00-49800.00%
SPY181212C002590002018-12-10 3:50PM EST259.006.030.000.000.00-1,01700.00%
SPY181212C002595002018-12-11 5:36AM EST259.506.240.000.000.00-1,44600.00%
SPY181212C002600002018-12-10 4:00PM EST260.005.200.000.000.00-2,53000.00%
SPY181212C002605002018-12-11 5:36AM EST260.504.950.000.000.00-3,20900.00%
SPY181212C002610002018-12-10 4:14PM EST261.004.590.000.000.00-3,22000.00%
SPY181212C002615002018-12-11 5:36AM EST261.504.240.000.000.00-3,37400.00%
SPY181212C002620002018-12-10 4:00PM EST262.003.570.000.000.00-9,29300.00%
SPY181212C002625002018-12-11 5:36AM EST262.503.540.000.000.00-3,89900.00%
SPY181212C002630002018-12-10 4:14PM EST263.003.130.000.000.00-10,08200.00%
SPY181212C002635002018-12-11 5:36AM EST263.502.870.000.000.00-5,89500.00%
SPY181212C002640002018-12-10 4:14PM EST264.002.480.000.000.00-8,42700.00%
SPY181212C002645002018-12-11 5:36AM EST264.502.270.000.000.00-6,46000.78%
SPY181212C002650002018-12-10 4:14PM EST265.002.000.000.000.00-17,80801.56%
SPY181212C002655002018-12-10 4:11PM EST265.501.650.000.000.00-5,22401.56%
SPY181212C002660002018-12-10 4:14PM EST266.001.490.000.000.00-7,07203.13%
SPY181212C002665002018-12-10 4:14PM EST266.501.270.000.000.00-3,13403.13%
SPY181212C002670002018-12-10 4:13PM EST267.001.070.000.000.00-5,26103.13%
SPY181212C002675002018-12-10 4:14PM EST267.500.920.000.000.00-2,09106.25%
SPY181212C002680002018-12-10 4:14PM EST268.000.770.000.000.00-4,40206.25%
SPY181212C002685002018-12-10 4:13PM EST268.500.610.000.000.00-1,92806.25%
SPY181212C002690002018-12-10 4:14PM EST269.000.510.000.000.00-3,41706.25%
SPY181212C002695002018-12-10 4:14PM EST269.500.420.000.000.00-2,09806.25%
SPY181212C002700002018-12-10 4:14PM EST270.000.340.000.000.00-8,16506.25%
SPY181212C002705002018-12-10 4:09PM EST270.500.240.000.000.00-1,56706.25%
SPY181212C002710002018-12-10 4:11PM EST271.000.190.000.000.00-1,70106.25%
SPY181212C002715002018-12-10 4:14PM EST271.500.160.000.000.00-1,477012.50%
SPY181212C002720002018-12-10 4:08PM EST272.000.120.000.000.00-4,350012.50%
SPY181212C002725002018-12-10 3:59PM EST272.500.080.000.000.00-1,561012.50%
SPY181212C002730002018-12-10 4:07PM EST273.000.060.000.000.00-870012.50%
SPY181212C002735002018-12-10 4:14PM EST273.500.060.000.000.00-997012.50%
SPY181212C002740002018-12-10 4:08PM EST274.000.050.000.000.00-1,947012.50%
SPY181212C002745002018-12-10 4:14PM EST274.500.040.000.000.00-1,921012.50%
SPY181212C002750002018-12-10 4:04PM EST275.000.030.000.000.00-893012.50%
SPY181212C002760002018-12-10 4:13PM EST276.000.020.000.000.00-3,623012.50%
SPY181212C002770002018-12-10 3:57PM EST277.000.010.000.000.00-366012.50%
SPY181212C002780002018-12-10 4:12PM EST278.000.010.000.000.00-1,725012.50%
SPY181212C002790002018-12-10 2:32PM EST279.000.010.000.000.00-14012.50%
SPY181212C002800002018-12-10 3:07PM EST280.000.010.000.000.00-331012.50%
SPY181212C002810002018-12-10 3:54PM EST281.000.010.000.000.00-56025.00%
SPY181212C002820002018-12-10 11:19AM EST282.000.010.000.000.00-35025.00%
SPY181212C002830002018-12-10 1:21PM EST283.000.010.000.000.00-183025.00%
SPY181212C002840002018-12-10 2:57PM EST284.000.010.000.000.00-25025.00%
SPY181212C002850002018-12-10 4:03PM EST285.000.010.000.000.00-41025.00%
SPY181212C002860002018-12-10 3:54PM EST286.000.010.000.000.00-41025.00%
SPY181212C002870002018-12-10 10:26AM EST287.000.010.000.000.00-10025.00%
SPY181212C002880002018-12-07 10:27AM EST288.000.010.000.000.00-1025.00%
SPY181212C002890002018-12-07 4:12PM EST289.000.010.000.000.00-2025.00%
SPY181212C002900002018-12-07 11:41AM EST290.000.010.000.000.00-5025.00%
SPY181212C002910002018-12-04 3:37PM EST291.000.020.000.000.00-218025.00%
SPY181212C002920002018-12-04 12:32PM EST292.000.010.000.000.00-679025.00%
SPY181212C002930002018-12-06 3:08PM EST293.000.010.000.000.00-100025.00%
SPY181212C002940002018-12-06 4:02PM EST294.000.010.000.000.00-2,029025.00%
SPY181212C002950002018-12-04 9:35AM EST295.000.010.000.000.00-18025.00%
SPY181212C003000002018-12-03 3:45PM EST300.000.020.000.000.00-102050.00%
PutsforDecember 12, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181212P002150002018-12-10 1:37PM EST215.000.010.000.000.00-327050.00%
SPY181212P002200002018-12-10 3:40PM EST220.000.010.000.000.00-127050.00%
SPY181212P002250002018-12-10 3:54PM EST225.000.020.000.000.00-356050.00%
SPY181212P002300002018-12-10 4:04PM EST230.000.020.000.000.00-208050.00%
SPY181212P002350002018-12-10 4:13PM EST235.000.040.000.000.00-312025.00%
SPY181212P002360002018-12-10 3:59PM EST236.000.040.000.000.00-185025.00%
SPY181212P002370002018-12-10 4:06PM EST237.000.040.000.000.00-66025.00%
SPY181212P002380002018-12-10 4:14PM EST238.000.060.000.000.00-36025.00%
SPY181212P002390002018-12-10 4:11PM EST239.000.050.000.000.00-224025.00%
SPY181212P002400002018-12-10 4:14PM EST240.000.060.000.000.00-740025.00%
SPY181212P002410002018-12-10 3:46PM EST241.000.060.000.000.00-14,224025.00%
SPY181212P002420002018-12-10 3:20PM EST242.000.070.000.000.00-836025.00%
SPY181212P002430002018-12-10 4:12PM EST243.000.070.000.000.00-1,586025.00%
SPY181212P002440002018-12-10 3:30PM EST244.000.080.000.000.00-208025.00%
SPY181212P002450002018-12-10 4:13PM EST245.000.090.000.000.00-4,475025.00%
SPY181212P002455002018-12-11 5:42AM EST245.500.080.000.000.00-449025.00%
SPY181212P002460002018-12-10 3:38PM EST246.000.080.000.000.00-580025.00%
SPY181212P002465002018-12-11 5:42AM EST246.500.080.000.000.00-85025.00%
SPY181212P002470002018-12-10 4:13PM EST247.000.100.000.000.00-3,915025.00%
SPY181212P002475002018-12-11 5:42AM EST247.500.100.000.000.00-355025.00%
SPY181212P002480002018-12-10 4:13PM EST248.000.110.000.000.00-1,186025.00%
SPY181212P002485002018-12-11 5:42AM EST248.500.100.000.000.00-3,419025.00%
SPY181212P002490002018-12-10 4:07PM EST249.000.110.000.000.00-1,587025.00%
SPY181212P002495002018-12-11 5:42AM EST249.500.110.000.000.00-949012.50%
SPY181212P002500002018-12-10 4:14PM EST250.000.140.000.000.00-4,620012.50%
SPY181212P002505002018-12-11 5:42AM EST250.500.130.000.000.00-2,389012.50%
SPY181212P002510002018-12-10 4:07PM EST251.000.140.000.000.00-1,257012.50%
SPY181212P002515002018-12-11 5:42AM EST251.500.150.000.000.00-4,138012.50%
SPY181212P002520002018-12-10 4:07PM EST252.000.170.000.000.00-5,946012.50%
SPY181212P002525002018-12-11 5:42AM EST252.500.160.000.000.00-999012.50%
SPY181212P002530002018-12-10 4:08PM EST253.000.190.000.000.00-1,766012.50%
SPY181212P002535002018-12-11 5:42AM EST253.500.220.000.000.00-2,917012.50%
SPY181212P002540002018-12-10 4:14PM EST254.000.240.000.000.00-1,649012.50%
SPY181212P002545002018-12-11 5:42AM EST254.500.230.000.000.00-904012.50%
SPY181212P002550002018-12-10 4:14PM EST255.000.290.000.000.00-7,367012.50%
SPY181212P002555002018-12-11 5:42AM EST255.500.300.000.000.00-3,289012.50%
SPY181212P002560002018-12-10 4:12PM EST256.000.310.000.000.00-8,250012.50%
SPY181212P002565002018-12-11 5:42AM EST256.500.340.000.000.00-5,917012.50%
SPY181212P002570002018-12-10 4:14PM EST257.000.420.000.000.00-5,84206.25%
SPY181212P002575002018-12-11 5:42AM EST257.500.450.000.000.00-3,91606.25%
SPY181212P002580002018-12-10 4:14PM EST258.000.520.000.000.00-9,28806.25%
SPY181212P002585002018-12-11 5:42AM EST258.500.580.000.000.00-3,35106.25%
SPY181212P002590002018-12-10 4:14PM EST259.000.620.000.000.00-5,74506.25%
SPY181212P002595002018-12-11 5:42AM EST259.500.710.000.000.00-3,89906.25%
SPY181212P002600002018-12-10 4:14PM EST260.000.780.000.000.00-32,79606.25%
SPY181212P002605002018-12-11 5:42AM EST260.500.880.000.000.00-3,77806.25%
SPY181212P002610002018-12-10 4:12PM EST261.000.990.000.000.00-7,59203.13%
SPY181212P002615002018-12-11 5:42AM EST261.501.090.000.000.00-3,64903.13%
SPY181212P002620002018-12-10 4:12PM EST262.001.230.000.000.00-12,17003.13%
SPY181212P002625002018-12-11 5:42AM EST262.501.450.000.000.00-7,47103.13%
SPY181212P002630002018-12-10 4:14PM EST263.001.530.000.000.00-8,99301.56%
SPY181212P002635002018-12-11 5:42AM EST263.501.730.000.000.00-4,12600.78%
SPY181212P002640002018-12-10 4:14PM EST264.001.910.000.000.00-7,81100.20%
SPY181212P002645002018-12-11 5:42AM EST264.502.160.000.000.00-2,18300.00%
SPY181212P002650002018-12-10 4:12PM EST265.002.350.000.000.00-4,83900.00%
SPY181212P002655002018-12-10 3:59PM EST265.502.650.000.000.00-2,78000.00%
SPY181212P002660002018-12-10 4:06PM EST266.002.900.000.000.00-1,17800.00%
SPY181212P002665002018-12-10 4:02PM EST266.503.130.000.000.00-13700.00%
SPY181212P002670002018-12-10 4:02PM EST267.003.450.000.000.00-85200.00%
SPY181212P002675002018-12-10 3:32PM EST267.503.650.000.000.00-18600.00%
SPY181212P002680002018-12-10 4:05PM EST268.004.100.000.000.00-42200.00%
SPY181212P002685002018-12-10 3:59PM EST268.504.740.000.000.00-13100.00%
SPY181212P002690002018-12-10 4:11PM EST269.004.960.000.000.00-18800.00%
SPY181212P002695002018-12-10 11:45AM EST269.508.740.000.000.00-600.00%
SPY181212P002700002018-12-10 4:11PM EST270.005.780.000.000.00-61600.00%
SPY181212P002705002018-12-10 4:13PM EST270.506.030.000.000.00-15700.00%
SPY181212P002710002018-12-10 3:45PM EST271.006.680.000.000.00-17600.00%
SPY181212P002715002018-12-10 3:45PM EST271.506.860.000.000.00-5300.00%
SPY181212P002720002018-12-10 3:23PM EST272.008.850.000.000.00-6400.00%
SPY181212P002725002018-12-10 4:06PM EST272.508.100.000.000.00-7700.00%
SPY181212P002730002018-12-10 2:26PM EST273.009.900.000.000.00-4200.00%
SPY181212P002735002018-12-10 10:08AM EST273.5011.380.000.000.00-200.00%
SPY181212P002740002018-12-10 4:05PM EST274.009.480.000.000.00-28800.00%
SPY181212P002745002018-12-07 11:56PM EST274.5010.8210.5011.120.00-602048.49%
SPY181212P002750002018-12-10 2:26PM EST275.0011.880.000.000.00-1700.00%
SPY181212P002760002018-12-10 3:51PM EST276.0011.550.000.000.00-5800.00%
SPY181212P002770002018-12-10 2:23PM EST277.0013.950.000.000.00-3400.00%
SPY181212P002780002018-12-10 2:32PM EST278.0014.050.000.000.00-300.00%
SPY181212P002790002018-12-10 3:51PM EST279.0014.740.000.000.00-500.00%
SPY181212P002800002018-12-10 1:54PM EST280.0016.680.000.000.00-500.00%
SPY181212P002810002018-12-10 2:00PM EST281.0017.890.000.000.00-500.00%
SPY181212P002820002018-12-06 10:48AM EST282.0017.000.000.000.00-700.00%
SPY181212P002830002018-12-10 9:35AM EST283.0019.070.000.000.00-100.00%
SPY181212P002840002018-11-14 12:51PM EST284.0013.390.000.000.00-1000.00%
SPY181212P002850002018-12-07 9:39AM EST285.0014.540.000.000.00-1700.00%
SPY181212P002860002018-11-28 3:45PM EST286.0012.150.000.000.00-500.00%
SPY181212P002870002018-12-07 11:56PM EST287.0024.1222.8823.510.00-101067.09%
SPY181212P002930002018-12-11 5:42AM EST293.0030.740.000.000.00-100.00%
SPY181212P002950002018-11-09 11:58PM EST295.0017.310.000.000.00-1500.00%