SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626C002500002019-06-07 2:04PM EDT250.0038.3943.6243.800.00-20245.90%
SPY190626C002550002019-06-19 2:45PM EDT255.0037.9038.6238.81+37.90+∞%-0222.75%
SPY190626C002560002019-06-17 12:06AM EDT256.0033.1637.6237.810.00--0218.07%
SPY190626C002620002019-06-25 9:40AM EDT262.0030.8831.6331.820.00-60190.28%
SPY190626C002640002019-06-17 12:06AM EDT264.0025.5329.6329.820.00--0180.86%
SPY190626C002670002019-06-18 3:59PM EDT267.0025.3426.6426.82+25.34+∞%-0166.80%
SPY190626C002680002019-06-03 12:03AM EDT268.0010.3925.6425.820.00--0162.01%
SPY190626C002690002019-06-11 1:22PM EDT269.0019.9924.6424.830.00-10157.37%
SPY190626C002700002019-06-12 10:52AM EDT270.0019.0723.6423.830.00-300152.54%
SPY190626C002720002019-06-17 3:44PM EDT272.0017.6121.6521.830.00-50143.02%
SPY190626C002730002019-06-19 1:06PM EDT273.0019.2420.6520.840.00-1130138.28%
SPY190626C002740002019-06-19 1:39PM EDT274.0018.2119.6519.840.00-420133.35%
SPY190626C002750002019-06-19 1:41PM EDT275.0017.1718.6618.840.00-1600128.56%
SPY190626C002755002019-06-17 12:06AM EDT275.5014.0418.1618.340.00--0126.07%
SPY190626C002760002019-06-25 2:58PM EDT276.0015.3817.6617.850.00-101123.73%
SPY190626C002770002019-06-19 10:42AM EDT277.0015.1916.6616.850.00-30118.70%
SPY190626C002780002019-06-18 10:55AM EDT278.0015.5015.6715.860.00-10113.87%
SPY190626C002790002019-06-18 10:53AM EDT279.0014.3614.6814.860.00-10108.89%
SPY190626C002795002019-06-24 3:30PM EDT279.5014.4014.1814.360.00-10106.30%
SPY190626C002800002019-06-21 10:43AM EDT280.0014.5013.6813.87-0.87-5.66%21103.86%
SPY190626C002805002019-06-19 11:21AM EDT280.5011.8713.1913.370.00-300101.37%
SPY190626C002810002019-06-20 2:51PM EDT281.0014.4812.6912.880.00-28198.83%
SPY190626C002815002019-06-17 12:07AM EDT281.508.0312.2012.380.00--096.29%
SPY190626C002820002019-06-24 3:21PM EDT282.0012.0011.7011.880.00-101593.65%
SPY190626C002825002019-06-20 11:17AM EDT282.5012.4311.2111.390.00-75191.16%
SPY190626C002830002019-06-24 10:03AM EDT283.0011.0910.7110.890.00-2188.45%
SPY190626C002835002019-06-19 10:11AM EDT283.509.1210.2210.400.00-14085.94%
SPY190626C002840002019-06-20 3:48PM EDT284.0012.059.739.910.00-69083.37%
SPY190626C002845002019-06-20 11:17AM EDT284.5010.419.249.420.00-75080.76%
SPY190626C002850002019-06-21 2:47PM EDT285.009.708.768.93-0.70-6.73%110378.27%
SPY190626C002855002019-06-20 1:44PM EDT285.509.478.268.440.00-20075.49%
SPY190626C002860002019-06-25 3:58PM EDT286.005.047.787.950.00-27172.88%
SPY190626C002865002019-06-25 3:49PM EDT286.504.457.307.470.00-11170.31%
SPY190626C002870002019-06-25 1:33PM EDT287.005.326.836.990.00-1016167.77%
SPY190626C002875002019-06-25 3:50PM EDT287.503.436.346.510.00-1165.01%
SPY190626C002880002019-06-25 4:01PM EDT288.003.145.876.040.00-131762.45%
SPY190626C002885002019-06-25 3:54PM EDT288.502.525.425.570.00-62259.96%
SPY190626C002890002019-06-25 4:13PM EDT289.002.104.965.110.00-202357.40%
SPY190626C002895002019-06-20 12:16PM EDT289.504.574.514.650.00-3254.83%
SPY190626C002900002019-06-21 4:00PM EDT290.004.584.084.21-1.27-21.71%1203352.47%
SPY190626C002905002019-06-25 4:14PM EDT290.500.973.693.750.00-54850.12%
SPY190626C002910002019-06-25 4:14PM EDT291.000.673.283.340.00-946948.36%
SPY190626C002915002019-06-25 4:14PM EDT291.500.452.892.940.00-3648546.09%
SPY190626C002920002019-06-25 4:14PM EDT292.000.262.512.560.00-6705343.92%
SPY190626C002925002019-06-25 4:14PM EDT292.500.142.152.200.00-3338641.85%
SPY190626C002930002019-06-25 4:14PM EDT293.000.071.831.870.00-3,16379139.94%
SPY190626C002935002019-06-21 4:13PM EDT293.501.601.521.57-1.03-39.16%1,29223738.23%
SPY190626C002940002019-06-25 4:14PM EDT294.000.031.261.300.00-9,50810,10236.67%
SPY190626C002945002019-06-21 4:14PM EDT294.501.021.021.06-0.70-40.70%8,8574,12135.25%
SPY190626C002950002019-06-21 4:13PM EDT295.000.860.820.85-0.58-40.28%12,5584,53033.94%
SPY190626C002955002019-06-25 4:11PM EDT295.500.010.640.670.00-2,6763,07032.76%
SPY190626C002960002019-06-25 3:59PM EDT296.000.010.500.530.00-4,6222,82131.98%
SPY190626C002965002019-06-25 3:18PM EDT296.500.010.380.410.00-1,3204,34731.20%
SPY190626C002970002019-06-25 3:49PM EDT297.000.010.290.310.00-5,7009,17030.37%
SPY190626C002975002019-06-25 2:14PM EDT297.500.010.210.230.00-1,7129,21229.69%
SPY190626C002980002019-06-25 3:34PM EDT298.000.010.160.170.00-1,8051,53929.15%
SPY190626C002985002019-06-25 3:58PM EDT298.500.010.110.130.00-1,2131,28929.00%
SPY190626C002990002019-06-25 2:39PM EDT299.000.010.080.090.00-1,2551,49528.32%
SPY190626C002995002019-06-21 4:06PM EDT299.500.080.060.07-0.19-70.37%32846028.52%
SPY190626C003000002019-06-21 4:04PM EDT300.000.060.050.06-0.17-73.91%1,2191,39529.10%
SPY190626C003010002019-06-25 10:18AM EDT301.000.010.020.030.00-66171428.52%
SPY190626C003020002019-06-25 9:33AM EDT302.000.010.010.020.00-28154129.30%
SPY190626C003030002019-06-24 11:49AM EDT303.000.010.010.020.00-31558432.03%
SPY190626C003040002019-06-24 9:30AM EDT304.000.010.000.010.00-1,10028331.25%
SPY190626C003050002019-06-21 4:03PM EDT305.000.010.000.010.00-3739133.59%
SPY190626C003060002019-06-20 3:28PM EDT306.000.040.000.010.00-8610635.94%
SPY190626C003070002019-06-17 12:07AM EDT307.000.080.000.010.00--15338.28%
SPY190626C003080002019-06-25 10:23AM EDT308.000.010.000.010.00-3,6183,66939.84%
SPY190626C003100002019-06-21 10:43AM EDT310.000.010.000.010.00-21,57644.53%
PutsforJune 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190626P002400002019-06-18 12:37PM EDT240.000.010.000.010.00-10730121.88%
SPY190626P002450002019-06-19 3:37PM EDT245.000.010.000.010.00-1044,973109.38%
SPY190626P002500002019-06-24 9:45AM EDT250.000.010.000.010.00-242,13796.88%
SPY190626P002540002019-06-20 9:54AM EDT254.000.010.000.010.00-9656487.50%
SPY190626P002550002019-06-21 1:33PM EDT255.000.010.000.010.00-433687.50%
SPY190626P002560002019-06-20 10:09AM EDT256.000.010.000.010.00-1,4241,58284.38%
SPY190626P002570002019-06-21 4:02PM EDT257.000.010.010.020.00-1,61737790.63%
SPY190626P002580002019-06-21 4:00PM EDT258.000.010.010.020.00-3,18966388.28%
SPY190626P002590002019-06-19 2:28PM EDT259.000.030.010.020.00-16885.94%
SPY190626P002600002019-06-21 1:33PM EDT260.000.010.010.020.00-7061,56982.81%
SPY190626P002610002019-06-17 10:33AM EDT261.000.020.010.020.00-31,38580.47%
SPY190626P002620002019-06-21 1:41PM EDT262.000.010.010.020.00-75056778.13%
SPY190626P002630002019-06-21 10:00AM EDT263.000.010.010.020.00-259875.78%
SPY190626P002640002019-06-21 1:12PM EDT264.000.010.010.020.00-5051673.44%
SPY190626P002650002019-06-25 9:30AM EDT265.000.010.010.020.00-935870.31%
SPY190626P002660002019-06-21 12:37PM EDT266.000.010.010.02-0.01-50.00%70032867.97%
SPY190626P002670002019-06-14 10:24AM EDT267.000.140.010.020.00-2072765.63%
SPY190626P002680002019-06-24 10:25AM EDT268.000.010.020.030.00-227567.19%
SPY190626P002690002019-06-21 3:56PM EDT269.000.020.020.030.00-71,40364.45%
SPY190626P002700002019-06-24 10:06AM EDT270.000.010.020.030.00-151,25761.72%
SPY190626P002705002019-06-24 11:18AM EDT270.500.010.020.030.00-526060.55%
SPY190626P002710002019-06-24 1:56PM EDT271.000.010.020.030.00-101,25259.38%
SPY190626P002715002019-06-24 12:39PM EDT271.500.010.030.040.00-374760.55%
SPY190626P002720002019-06-24 1:42PM EDT272.000.010.030.040.00-301,42858.98%
SPY190626P002725002019-06-20 2:42PM EDT272.500.040.020.030.00-173355.47%
SPY190626P002730002019-06-21 4:01PM EDT273.000.030.030.04-0.03-50.00%551,43456.25%
SPY190626P002735002019-06-24 3:33PM EDT273.500.010.030.040.00-1619755.08%
SPY190626P002740002019-06-21 1:26PM EDT274.000.020.030.04-0.03-60.00%2052,13853.52%
SPY190626P002745002019-06-21 9:40AM EDT274.500.030.040.050.00-9916554.30%
SPY190626P002750002019-06-25 9:47AM EDT275.000.010.040.050.00-101,43452.73%
SPY190626P002755002019-06-25 3:58PM EDT275.500.010.040.050.00-214351.37%
SPY190626P002760002019-06-25 2:45PM EDT276.000.010.040.050.00-631,63850.00%
SPY190626P002765002019-06-25 1:10PM EDT276.500.010.050.060.00-22450.00%
SPY190626P002770002019-06-25 3:59PM EDT277.000.010.050.060.00-8002,10349.22%
SPY190626P002775002019-06-21 3:46PM EDT277.500.040.050.06-0.09-69.23%1,2202847.85%
SPY190626P002780002019-06-25 1:27PM EDT278.000.010.050.060.00-511,78946.29%
SPY190626P002785002019-06-21 9:34AM EDT278.500.050.050.06-0.02-28.57%112644.92%
SPY190626P002790002019-06-21 3:37PM EDT279.000.050.060.07-0.08-61.54%411,76744.53%
SPY190626P002795002019-06-25 4:12PM EDT279.500.010.060.070.00-530442.97%
SPY190626P002800002019-06-25 1:13PM EDT280.000.020.060.070.00-5011,56641.60%
SPY190626P002805002019-06-24 12:05PM EDT280.500.020.070.080.00-6677341.02%
SPY190626P002810002019-06-25 3:48PM EDT281.000.010.070.080.00-751,23439.45%
SPY190626P002815002019-06-25 1:08PM EDT281.500.020.080.090.00-151,00338.67%
SPY190626P002820002019-06-25 2:57PM EDT282.000.020.080.090.00-91,12137.11%
SPY190626P002825002019-06-21 9:39AM EDT282.500.070.080.10-0.14-66.67%171136.33%
SPY190626P002830002019-06-21 3:59PM EDT283.000.080.080.09-0.04-33.33%1,8521,98333.99%
SPY190626P002835002019-06-25 4:06PM EDT283.500.020.100.110.00-1,80467833.69%
SPY190626P002840002019-06-25 3:48PM EDT284.000.040.100.110.00-9832,01832.03%
SPY190626P002845002019-06-25 3:39PM EDT284.500.020.110.120.00-36975830.96%
SPY190626P002850002019-06-25 4:12PM EDT285.000.040.120.130.00-5201,81729.79%
SPY190626P002855002019-06-21 3:41PM EDT285.500.100.130.14-0.06-37.50%2121,69428.52%
SPY190626P002860002019-06-21 4:12PM EDT286.000.140.150.16-0.06-30.00%2,3584,19127.64%
SPY190626P002865002019-06-25 4:13PM EDT286.500.060.160.180.00-84881626.56%
SPY190626P002870002019-06-25 4:14PM EDT287.000.080.180.200.00-5725,19125.39%
SPY190626P002875002019-06-25 4:09PM EDT287.500.090.210.220.00-4721,60624.12%
SPY190626P002880002019-06-25 4:14PM EDT288.000.130.240.250.00-1,9603,69623.00%
SPY190626P002885002019-06-25 4:08PM EDT288.500.180.270.290.00-5521,95621.97%
SPY190626P002890002019-06-21 4:14PM EDT289.000.310.310.33-0.04-11.43%7513,25620.70%
SPY190626P002895002019-06-25 4:14PM EDT289.500.350.360.380.00-1,4192,01519.48%
SPY190626P002900002019-06-25 4:14PM EDT290.000.440.420.440.00-2,8465,25818.19%
SPY190626P002905002019-06-25 4:14PM EDT290.500.590.500.510.00-5,0002,10916.75%
SPY190626P002910002019-06-21 4:14PM EDT291.000.610.580.60-0.05-7.58%1,9572,30915.33%
SPY190626P002915002019-06-25 4:14PM EDT291.501.110.680.710.00-2,7112,62513.72%
SPY190626P002920002019-06-25 4:14PM EDT292.001.430.810.830.00-4,1571,33211.57%
SPY190626P002925002019-06-25 4:13PM EDT292.501.780.950.980.00-3,0401,7998.72%
SPY190626P002930002019-06-25 4:10PM EDT293.002.251.121.150.00-34,3953,0100.00%
SPY190626P002935002019-06-25 4:13PM EDT293.502.691.321.350.00-3,6767700.00%
SPY190626P002940002019-06-25 4:14PM EDT294.003.211.551.590.00-12,9541,9540.00%
SPY190626P002945002019-06-21 4:14PM EDT294.501.851.801.85+1.85+∞%3,6451,5380.00%
SPY190626P002950002019-06-25 3:59PM EDT295.004.192.102.150.00-5,6241,7390.00%
SPY190626P002955002019-06-25 3:52PM EDT295.504.802.422.480.00-1,0787520.00%
SPY190626P002960002019-06-25 4:06PM EDT296.005.132.782.830.00-1,1561,4500.00%
SPY190626P002965002019-06-25 3:44PM EDT296.505.523.163.220.00-2607710.00%
SPY190626P002970002019-06-25 3:59PM EDT297.006.013.563.630.00-6233770.00%
SPY190626P002975002019-06-21 4:14PM EDT297.504.003.964.10+4.00+∞%682190.00%
SPY190626P002980002019-06-21 4:00PM EDT298.004.094.394.55-0.30-6.83%92500.00%
SPY190626P002990002019-06-25 2:35PM EDT299.008.005.315.480.00-770.00%
SPY190626P002995002019-06-25 9:52AM EDT299.506.495.795.950.00-12840.00%
SPY190626P003000002019-06-21 12:20PM EDT300.005.826.296.45-0.30-4.90%103220.00%
SPY190626P003010002019-06-20 3:26PM EDT301.006.757.267.440.00--100.00%
SPY190626P003020002019-06-25 3:47PM EDT302.0011.168.268.440.00-2480.00%
SPY190626P003030002019-06-25 10:56AM EDT303.0010.749.269.440.00-1100.00%
SPY190626P003040002019-06-20 10:26AM EDT304.009.8210.2610.440.00--100.00%
SPY190626P003060002019-06-17 12:12AM EDT306.0018.2812.2612.440.00--100.00%
SPY190626P003070002019-06-19 1:51PM EDT307.0016.1413.2613.440.00-2272320.00%
SPY190626P003080002019-06-25 2:25PM EDT308.0016.4514.2814.440.00--1890.00%
SPY190626P003100002019-06-21 11:05AM EDT310.0015.0216.2716.43-4.12-21.53%224180.00%