SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180926C002400002018-09-25 12:16PM EDT240.0051.1851.2951.420.00-11132.13%
SPY180926C002500002018-09-21 11:58PM EDT250.0043.0541.9442.190.00-90142.48%
SPY180926C002630002018-09-21 11:58PM EDT263.0028.2228.9629.200.00-60104.88%
SPY180926C002640002018-09-21 11:58PM EDT264.0026.8427.9628.200.00-30101.95%
SPY180926C002650002018-09-24 2:59PM EDT265.0026.1026.2726.460.00-151572.75%
SPY180926C002670002018-09-20 1:44PM EDT267.0026.4124.9625.210.00-10093.16%
SPY180926C002680002018-09-21 11:58PM EDT268.0021.3523.9624.210.00-27090.23%
SPY180926C002690002018-09-18 10:50AM EDT269.0021.7422.9723.210.00-3087.35%
SPY180926C002700002018-09-20 2:14PM EDT270.0023.5621.9722.220.00-1084.47%
SPY180926C002710002018-09-18 10:45AM EDT271.0019.7920.9721.220.00-4081.49%
SPY180926C002720002018-09-25 9:31AM EDT272.0019.4219.2919.45+0.20+1.04%4056.15%
SPY180926C002730002018-09-21 11:58PM EDT273.0020.4718.9719.220.00-20075.44%
SPY180926C002740002018-09-24 2:59PM EDT274.0017.1217.2717.420.00-151550.10%
SPY180926C002750002018-09-21 12:30PM EDT275.0017.8116.9817.23-0.91-4.86%10069.53%
SPY180926C002760002018-09-20 10:59AM EDT276.0016.9415.9816.230.00-10066.41%
SPY180926C002770002018-09-21 11:58PM EDT277.0014.2714.9815.240.00-41063.38%
SPY180926C002780002018-09-21 11:58PM EDT278.0014.1513.9914.240.00-1060.35%
SPY180926C002790002018-09-20 12:56PM EDT279.0014.5512.9913.240.00-8057.15%
SPY180926C002800002018-09-20 2:14PM EDT280.0013.5512.0012.250.00-5254.13%
SPY180926C002810002018-09-25 10:07AM EDT281.0010.3510.3010.42-2.17-17.33%5035.21%
SPY180926C002820002018-09-21 9:49AM EDT282.0011.2610.0210.26+2.52+28.83%151549.90%
SPY180926C002825002018-09-21 11:58PM EDT282.508.929.529.770.00-7048.36%
SPY180926C002830002018-09-24 3:50PM EDT283.008.218.298.420.00-3329.83%
SPY180926C002835002018-09-20 3:12PM EDT283.5010.328.548.780.00-12045.02%
SPY180926C002840002018-09-25 12:16PM EDT284.007.407.297.43+0.19+2.64%55531027.30%
SPY180926C002845002018-09-20 3:12PM EDT284.509.327.557.790.00-10041.63%
SPY180926C002850002018-09-25 11:01AM EDT285.005.806.346.41-0.42-6.75%1518524.02%
SPY180926C002855002018-09-19 3:03PM EDT285.505.816.586.820.00-45038.40%
SPY180926C002860002018-09-25 11:26AM EDT286.005.305.315.44+0.09+1.73%2015721.80%
SPY180926C002865002018-09-24 12:25PM EDT286.504.474.824.950.00-11320.51%
SPY180926C002870002018-09-24 3:04PM EDT287.004.274.324.460.00-7319119.19%
SPY180926C002875002018-09-25 11:03AM EDT287.503.343.853.97-0.10-2.91%3019217.82%
SPY180926C002880002018-09-25 11:55AM EDT288.003.433.403.44+0.07+2.08%18037415.67%
SPY180926C002885002018-09-25 12:23PM EDT288.502.992.922.96+0.13+4.55%2515714.38%
SPY180926C002890002018-09-25 12:19PM EDT289.002.502.502.52+0.05+2.04%14426113.62%
SPY180926C002895002018-09-25 12:25PM EDT289.502.092.042.08+0.01+0.48%70448412.62%
SPY180926C002900002018-09-25 12:29PM EDT290.001.631.621.65+0.01+0.62%2,9661,99011.55%
SPY180926C002905002018-09-25 12:26PM EDT290.501.241.231.26-0.01-0.80%3,4311,66710.67%
SPY180926C002910002018-09-25 12:29PM EDT291.000.890.890.91-0.07-7.29%7,9124,3479.86%
SPY180926C002915002018-09-25 12:30PM EDT291.500.590.580.60-0.07-10.61%11,3912,9129.01%
SPY180926C002920002018-09-25 12:28PM EDT292.000.380.370.38-0.06-13.64%8,7745,1488.57%
SPY180926C002925002018-09-25 12:23PM EDT292.500.220.210.22-0.05-18.52%2,1275,0068.18%
SPY180926C002930002018-09-25 12:26PM EDT293.000.120.110.12-0.04-25.00%4,6067,2887.96%
SPY180926C002935002018-09-25 12:19PM EDT293.500.060.050.06-0.04-40.00%7035,1917.81%
SPY180926C002940002018-09-25 12:19PM EDT294.000.030.020.03-0.02-40.00%2,4453,5217.81%
SPY180926C002945002018-09-25 11:59AM EDT294.500.020.010.02-0.01-33.33%4,2921,9128.20%
SPY180926C002950002018-09-25 12:17PM EDT295.000.010.000.01-0.02-66.67%8216,3348.20%
SPY180926C002955002018-09-25 11:15AM EDT295.500.010.000.010.00-3626109.18%
SPY180926C002960002018-09-25 12:18PM EDT296.000.010.000.010.00-21,76910.16%
SPY180926C002965002018-09-25 10:09AM EDT296.500.010.000.010.00-352,09910.94%
SPY180926C002970002018-09-25 12:17PM EDT297.000.010.000.010.00-111,21711.72%
SPY180926C002975002018-09-24 10:03AM EDT297.500.010.000.010.00-3314912.70%
SPY180926C002980002018-09-25 10:12AM EDT298.000.010.000.01-0.01-50.00%1045313.67%
SPY180926C002985002018-09-21 11:58PM EDT298.500.020.010.020.00-78815.82%
SPY180926C002990002018-09-20 3:53PM EDT299.000.040.000.010.00-3001,07715.24%
SPY180926C002995002018-09-21 11:58PM EDT299.500.040.000.010.00-171716.02%
SPY180926C003000002018-09-24 3:36PM EDT300.000.010.000.010.00-23,54516.80%
SPY180926C003010002018-09-21 11:01AM EDT301.000.010.000.01-0.02-66.67%74518.36%
SPY180926C003020002018-09-21 11:58PM EDT302.000.020.000.010.00-22119120.31%
SPY180926C003030002018-09-21 9:36AM EDT303.000.010.000.01-0.01-50.00%3416721.88%
SPY180926C003040002018-09-21 9:34AM EDT304.000.010.000.01-0.01-50.00%2189523.44%
SPY180926C003050002018-09-21 10:58AM EDT305.000.010.000.01-0.01-50.00%22825.00%
SPY180926C003100002018-09-12 2:12PM EDT310.000.010.010.020.00-21535.16%
PutsforSeptember 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180926P002400002018-09-20 10:02AM EDT240.000.010.000.010.00-81,85684.38%
SPY180926P002450002018-09-18 9:57AM EDT245.000.020.000.010.00-1,5001,58476.56%
SPY180926P002500002018-09-21 9:50AM EDT250.000.010.000.01-0.04-80.00%21,84068.75%
SPY180926P002550002018-09-21 3:53PM EDT255.000.010.000.01-0.03-75.00%1,8511,15559.38%
SPY180926P002600002018-09-24 9:30AM EDT260.000.010.000.010.00-752,87651.56%
SPY180926P002610002018-09-21 11:46PM EDT261.000.050.010.020.00-1,0001,25756.25%
SPY180926P002620002018-09-19 12:18PM EDT262.000.050.010.020.00-31,07053.91%
SPY180926P002630002018-09-21 11:46PM EDT263.000.050.010.020.00-101052.34%
SPY180926P002640002018-09-21 11:46PM EDT264.000.060.010.020.00-52152150.78%
SPY180926P002650002018-09-24 11:13AM EDT265.000.010.000.010.00-571846.88%
SPY180926P002660002018-09-18 10:10AM EDT266.000.080.010.020.00-71948.83%
SPY180926P002670002018-09-21 11:46PM EDT267.000.020.010.020.00-200146.88%
SPY180926P002680002018-09-21 1:26PM EDT268.000.020.010.02-0.03-60.00%219645.31%
SPY180926P002690002018-09-21 9:51AM EDT269.000.030.020.03-0.02-40.00%117045.31%
SPY180926P002700002018-09-24 1:46PM EDT270.000.010.000.010.00-521,24238.28%
SPY180926P002710002018-09-21 11:46PM EDT271.000.030.020.03-0.03-37.50%17446441.80%
SPY180926P002720002018-09-20 3:57PM EDT272.000.060.020.030.00-3411839.84%
SPY180926P002730002018-09-24 4:14PM EDT273.000.010.000.010.00-3,7513,75933.59%
SPY180926P002740002018-09-24 4:04PM EDT274.000.010.000.010.00-5,8256,22631.64%
SPY180926P002750002018-09-25 9:30AM EDT275.000.010.000.010.00-51,90529.69%
SPY180926P002760002018-09-24 9:49AM EDT276.000.030.000.010.00-1021,17528.13%
SPY180926P002770002018-09-25 9:53AM EDT277.000.010.000.01-0.04-80.00%201,06426.56%
SPY180926P002780002018-09-24 1:13PM EDT278.000.020.000.010.00-2851,63225.00%
SPY180926P002790002018-09-25 10:58AM EDT279.000.010.000.01-0.01-50.00%1641,07323.05%
SPY180926P002800002018-09-25 10:58AM EDT280.000.010.000.01-0.01-50.00%794,21321.09%
SPY180926P002810002018-09-25 10:28AM EDT281.000.010.010.02-0.01-50.00%5402,89721.49%
SPY180926P002820002018-09-24 3:10PM EDT282.000.030.010.020.00-6923,80419.53%
SPY180926P002825002018-09-25 9:55AM EDT282.500.010.010.02-0.02-66.67%13,61118.56%
SPY180926P002830002018-09-24 2:59PM EDT283.000.040.010.020.00-1,7353,00617.58%
SPY180926P002835002018-09-25 10:56AM EDT283.500.020.010.02-0.02-50.00%641,15216.60%
SPY180926P002840002018-09-25 12:08PM EDT284.000.020.020.03-0.02-50.00%5868,36316.70%
SPY180926P002845002018-09-25 12:09PM EDT284.500.020.010.02-0.03-60.00%8171,90914.84%
SPY180926P002850002018-09-25 11:36AM EDT285.000.030.020.03-0.02-40.00%1,6985,21414.65%
SPY180926P002855002018-09-25 11:22AM EDT285.500.030.020.03-0.04-57.14%4,5951,99313.67%
SPY180926P002860002018-09-25 11:53AM EDT286.000.030.020.03-0.06-66.67%1,40813,04512.70%
SPY180926P002865002018-09-25 11:30AM EDT286.500.040.030.04-0.07-63.64%5,7222,74312.21%
SPY180926P002870002018-09-25 11:57AM EDT287.000.050.040.05-0.08-61.54%1,3322,73911.62%
SPY180926P002875002018-09-25 11:56AM EDT287.500.060.050.06-0.08-57.14%45710,35310.84%
SPY180926P002880002018-09-25 12:19PM EDT288.000.070.070.08-0.10-58.82%7253,41210.35%
SPY180926P002885002018-09-25 12:10PM EDT288.500.100.100.11-0.12-54.55%4722,5549.86%
SPY180926P002890002018-09-25 12:25PM EDT289.000.130.130.14-0.14-51.85%3,6256,3859.13%
SPY180926P002895002018-09-25 12:17PM EDT289.500.200.190.20-0.16-44.44%4,5362,6398.69%
SPY180926P002900002018-09-25 12:16PM EDT290.000.270.270.28-0.17-38.64%5,9167,5378.18%
SPY180926P002905002018-09-25 12:29PM EDT290.500.380.380.40-0.21-35.59%4,6882,9777.74%
SPY180926P002910002018-09-25 12:28PM EDT291.000.530.530.55-0.21-28.38%8,6614,5177.08%
SPY180926P002915002018-09-25 12:29PM EDT291.500.730.730.74-0.23-23.96%5,4832,4016.15%
SPY180926P002920002018-09-25 12:25PM EDT292.001.001.001.03-0.21-17.36%2,6432,9755.37%
SPY180926P002925002018-09-25 12:30PM EDT292.501.341.331.36-0.27-16.77%4422,4590.00%
SPY180926P002930002018-09-25 12:29PM EDT293.001.751.761.80-0.20-10.26%6271,8820.00%
SPY180926P002935002018-09-25 12:14PM EDT293.502.152.172.22-0.35-14.00%3384770.00%
SPY180926P002940002018-09-25 12:25PM EDT294.002.632.652.69-0.31-10.54%4309790.00%
SPY180926P002945002018-09-25 12:05PM EDT294.503.143.143.18-0.26-7.65%1823580.00%
SPY180926P002950002018-09-25 9:42AM EDT295.003.543.603.73-0.45-11.28%20130.00%
SPY180926P002955002018-09-21 11:46PM EDT295.503.503.443.660.00-182300.00%
SPY180926P002960002018-09-24 9:32AM EDT296.004.964.574.680.00-51270.00%
SPY180926P002970002018-09-21 11:46PM EDT297.004.984.945.130.00-17300.00%
SPY180926P003000002018-09-21 11:46PM EDT300.007.347.928.130.00-2200.00%
SPY180926P003010002018-09-21 11:46PM EDT301.008.618.929.130.00-1921920.00%
SPY180926P003040002018-09-18 12:24PM EDT304.0014.1811.9212.140.00-3170.00%
SPY180926P003050002018-09-21 11:46PM EDT305.0015.1812.9213.140.00-42420.00%
SPY180926P003060002018-09-21 11:46PM EDT306.0013.7113.9214.140.00-20200.00%