SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002550002019-08-07 9:51AM EDT255.0028.3333.9834.130.00--375.10%
SPY190819C002580002019-08-16 11:19AM EDT258.0030.2730.9831.14-0.17-0.56%21869.43%
SPY190819C002650002019-08-12 1:27PM EDT265.0024.4323.9924.130.00-213455.57%
SPY190819C002700002019-08-16 3:43PM EDT270.0018.9018.9919.13+5.13+37.25%10135248.05%
SPY190819C002720002019-08-15 11:58AM EDT272.0013.1217.0017.140.00-61044.14%
SPY190819C002740002019-08-16 3:39PM EDT274.0014.6215.0015.14+3.82+35.37%1840939.89%
SPY190819C002750002019-08-16 3:43PM EDT275.0013.9314.0114.14+3.26+30.55%10029237.74%
SPY190819C002760002019-08-16 3:03PM EDT276.0012.7713.0113.15+5.16+67.81%916535.84%
SPY190819C002770002019-08-16 3:30PM EDT277.0011.6312.0112.15+3.14+36.98%8753433.69%
SPY190819C002780002019-08-16 3:34PM EDT278.0010.5111.0211.16+3.29+45.57%16439431.69%
SPY190819C002790002019-08-16 1:27PM EDT279.0010.1010.0410.17+3.42+51.20%2923129.69%
SPY190819C002800002019-08-16 4:11PM EDT280.008.909.059.19+3.14+54.51%47532527.83%
SPY190819C002810002019-08-16 1:45PM EDT281.007.888.088.21+3.08+64.17%6544525.88%
SPY190819C002820002019-08-16 3:53PM EDT282.007.287.127.25+2.84+63.96%7184324.20%
SPY190819C002825002019-08-16 3:36PM EDT282.506.426.656.78+2.51+64.19%9274823.46%
SPY190819C002830002019-08-16 3:19PM EDT283.006.006.186.30+2.59+75.95%5051,22622.51%
SPY190819C002835002019-08-16 3:59PM EDT283.505.595.725.83+2.40+75.24%15467621.68%
SPY190819C002840002019-08-16 4:08PM EDT284.005.125.275.37+2.43+90.33%2,0222,18320.92%
SPY190819C002845002019-08-16 4:07PM EDT284.504.644.824.91+2.25+94.14%5111,25920.09%
SPY190819C002850002019-08-16 4:08PM EDT285.004.214.374.47+2.10+99.53%1,7724,11419.46%
SPY190819C002855002019-08-16 4:13PM EDT285.503.843.964.02+1.99+107.57%1,1661,82818.58%
SPY190819C002860002019-08-16 4:09PM EDT286.003.353.543.58+1.67+99.40%2,9983,11617.75%
SPY190819C002870002019-08-16 4:14PM EDT287.002.672.732.77+1.45+118.85%5,9812,77416.48%
SPY190819C002875002019-08-16 4:14PM EDT287.502.322.342.39+1.34+136.73%6,2492,35515.87%
SPY190819C002880002019-08-16 4:14PM EDT288.001.941.982.00+1.13+139.51%11,9443,66514.97%
SPY190819C002885002019-08-16 4:13PM EDT288.501.561.641.67+0.93+147.62%11,9253,09514.45%
SPY190819C002890002019-08-16 4:14PM EDT289.001.311.331.36+0.78+147.17%18,1443,38213.90%
SPY190819C002895002019-08-16 4:14PM EDT289.501.051.061.07+0.63+150.00%8,6002,56513.27%
SPY190819C002900002019-08-16 4:14PM EDT290.000.800.810.82+0.48+150.00%26,30310,43212.72%
SPY190819C002905002019-08-16 4:14PM EDT290.500.570.610.62+0.31+119.23%12,3192,06712.34%
SPY190819C002910002019-08-16 4:14PM EDT291.000.430.440.45+0.23+115.00%13,1244,65611.94%
SPY190819C002915002019-08-16 4:14PM EDT291.500.300.300.31+0.16+114.29%5,8091,41211.50%
SPY190819C002920002019-08-16 4:14PM EDT292.000.200.190.20+0.09+81.82%9,5043,40411.04%
SPY190819C002930002019-08-16 4:13PM EDT293.000.080.080.09+0.02+33.33%7,4863,92210.84%
SPY190819C002940002019-08-16 4:13PM EDT294.000.030.020.03-0.01-25.00%5,3125,04010.35%
SPY190819C002950002019-08-16 4:13PM EDT295.000.010.010.02-0.02-66.67%1,4054,29811.13%
SPY190819C002960002019-08-16 4:13PM EDT296.000.010.010.01-0.01-50.00%82211,98011.72%
SPY190819C002970002019-08-16 3:18PM EDT297.000.010.000.010.00-3963,37012.89%
SPY190819C002980002019-08-16 3:41PM EDT298.000.010.000.010.00-981,90714.45%
SPY190819C002990002019-08-16 12:30PM EDT299.000.010.000.010.00-81,75015.63%
SPY190819C003000002019-08-16 3:43PM EDT300.000.010.000.010.00-912,84016.80%
SPY190819C003010002019-08-16 10:55AM EDT301.000.010.000.01-0.01-50.00%13,38818.36%
SPY190819C003020002019-08-16 9:36AM EDT302.000.010.000.010.00-92,49419.53%
SPY190819C003030002019-08-16 9:35AM EDT303.000.010.000.010.00-21,40320.70%
SPY190819C003040002019-08-15 3:32PM EDT304.000.020.000.01+0.01+100.00%81,90821.88%
SPY190819C003050002019-08-16 2:24PM EDT305.000.020.000.01+0.01+100.00%22,20423.44%
SPY190819C003060002019-08-12 9:40AM EDT306.000.010.000.010.00-1002,93924.61%
SPY190819C003070002019-08-15 11:09AM EDT307.000.010.000.010.00-521,69625.78%
SPY190819C003080002019-08-09 2:43PM EDT308.000.010.000.010.00-2571927.34%
SPY190819C003090002019-08-16 3:55PM EDT309.000.010.000.010.00-190128.13%
SPY190819C003100002019-08-05 10:57AM EDT310.000.020.000.010.00-710,35129.69%
SPY190819C003110002019-08-16 1:47PM EDT311.000.010.000.010.00-31,07930.47%
SPY190819C003120002019-08-07 10:06AM EDT312.000.010.000.010.00-25078432.03%
SPY190819C003130002019-08-02 10:55AM EDT313.000.020.000.010.00-5126332.81%
SPY190819C003140002019-08-05 1:15PM EDT314.000.010.000.010.00-2228734.38%
SPY190819C003150002019-08-05 10:42AM EDT315.000.010.000.010.00-16335.16%
SPY190819C003160002019-08-01 2:24PM EDT316.000.020.000.010.00-1416136.72%
SPY190819C003190002019-07-23 12:40PM EDT319.000.010.000.010.00-3239.84%
SPY190819C003200002019-07-22 10:22AM EDT320.000.030.000.010.00--341.41%
SPY190819C003210002019-08-02 12:34PM EDT321.000.010.000.010.00-5942.19%
SPY190819C003250002019-08-01 3:23PM EDT325.000.010.000.010.00-11512846.88%
PutsforAugust 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002510002019-08-14 3:36PM EDT251.000.020.000.010.00-142251.56%
SPY190819P002520002019-08-15 3:37PM EDT252.000.010.000.010.00-1,2501,73650.00%
SPY190819P002530002019-08-16 10:58AM EDT253.000.010.000.010.00-156852.34%
SPY190819P002540002019-08-15 4:00PM EDT254.000.010.000.010.00-3,0753,15650.78%
SPY190819P002550002019-08-15 9:37AM EDT255.000.020.010.010.00-2721,74449.22%
SPY190819P002570002019-08-15 11:51AM EDT257.000.030.010.010.00-115546.88%
SPY190819P002580002019-08-15 2:53PM EDT258.000.020.010.010.00-2554,47245.31%
SPY190819P002590002019-08-15 2:47PM EDT259.000.020.010.010.00-15526443.75%
SPY190819P002600002019-08-16 11:53AM EDT260.000.010.010.01-0.01-50.00%81,12242.19%
SPY190819P002610002019-08-15 4:07PM EDT261.000.020.010.010.00-14527140.63%
SPY190819P002620002019-08-16 3:08PM EDT262.000.010.010.01-0.01-50.00%537239.84%
SPY190819P002630002019-08-15 1:36PM EDT263.000.040.020.010.00-19226338.28%
SPY190819P002640002019-08-15 1:58PM EDT264.000.070.020.010.00-5421,25336.72%
SPY190819P002650002019-08-15 3:47PM EDT265.000.030.030.010.00-1,2343,66635.16%
SPY190819P002660002019-08-16 9:50AM EDT266.000.010.030.01-0.02-66.67%51,42833.99%
SPY190819P002670002019-08-16 3:42PM EDT267.000.010.000.01-0.03-75.00%1381432.81%
SPY190819P002680002019-08-16 4:13PM EDT268.000.010.000.01-0.05-83.33%9441,18331.25%
SPY190819P002690002019-08-16 4:12PM EDT269.000.010.010.02-0.04-80.00%15,63264132.03%
SPY190819P002700002019-08-16 3:59PM EDT270.000.020.010.02-0.05-71.43%1809,22330.86%
SPY190819P002710002019-08-16 2:09PM EDT271.000.010.010.02-0.08-88.89%2352,29029.30%
SPY190819P002720002019-08-16 3:11PM EDT272.000.020.010.02-0.09-81.82%673,39227.74%
SPY190819P002730002019-08-16 1:58PM EDT273.000.020.010.02-0.12-85.71%3804,04126.17%
SPY190819P002740002019-08-16 3:30PM EDT274.000.020.010.02-0.16-88.89%6082,92224.61%
SPY190819P002750002019-08-16 4:14PM EDT275.000.020.010.02-0.23-92.00%44,52212,81323.24%
SPY190819P002760002019-08-16 4:05PM EDT276.000.030.020.03-0.30-90.91%10,7971,52722.85%
SPY190819P002770002019-08-16 4:09PM EDT277.000.030.020.03-0.39-92.86%20,39711,41121.29%
SPY190819P002780002019-08-16 4:13PM EDT278.000.040.030.04-0.52-92.86%7,7345,42220.61%
SPY190819P002790002019-08-16 4:11PM EDT279.000.050.040.05-0.66-92.96%2,1713,78619.63%
SPY190819P002800002019-08-16 4:14PM EDT280.000.070.060.07-0.85-92.39%40,75018,19718.95%
SPY190819P002810002019-08-16 4:13PM EDT281.000.100.090.10-1.02-91.07%9,9262,97518.41%
SPY190819P002820002019-08-16 4:14PM EDT282.000.150.130.14-1.18-88.72%9,6467,41417.77%
SPY190819P002825002019-08-16 4:13PM EDT282.500.170.150.17-1.34-88.74%3,9512,24917.53%
SPY190819P002830002019-08-16 4:14PM EDT283.000.200.180.19-1.48-88.10%10,7002,66616.94%
SPY190819P002835002019-08-16 4:10PM EDT283.500.240.220.23-1.55-86.59%5,8232,32016.70%
SPY190819P002840002019-08-16 4:14PM EDT284.000.270.260.27-1.74-86.57%11,5765,83316.31%
SPY190819P002845002019-08-16 4:14PM EDT284.500.330.320.33-1.86-84.93%3,8791,80516.11%
SPY190819P002850002019-08-16 4:14PM EDT285.000.370.370.38-2.10-85.02%24,5424,10215.63%
SPY190819P002855002019-08-16 4:12PM EDT285.500.460.430.44-2.12-82.17%3,9781,20515.11%
SPY190819P002860002019-08-16 4:14PM EDT286.000.530.510.52-2.37-81.72%10,0891,73014.75%
SPY190819P002865002019-08-16 4:13PM EDT286.500.620.590.60-2.57-80.56%6,21177614.19%
SPY190819P002870002019-08-16 4:14PM EDT287.000.690.690.70-2.76-80.00%20,9082,85913.70%
SPY190819P002875002019-08-16 4:14PM EDT287.500.830.800.82-2.94-77.98%10,4101,56513.21%
SPY190819P002880002019-08-16 4:14PM EDT288.000.930.940.96-3.02-76.46%30,6592,96412.72%
SPY190819P002885002019-08-16 4:14PM EDT288.501.111.101.12-3.06-73.38%16,32839512.16%
SPY190819P002890002019-08-16 4:14PM EDT289.001.301.291.30-3.30-71.74%14,1704,42511.51%
SPY190819P002895002019-08-16 4:14PM EDT289.501.521.501.53-5.02-76.76%1,6251,05711.01%
SPY190819P002900002019-08-16 4:14PM EDT290.001.761.761.79-3.88-68.79%6,5685,57610.45%
SPY190819P002905002019-08-16 4:14PM EDT290.502.152.052.08-5.06-70.18%1,3007619.74%
SPY190819P002910002019-08-16 4:14PM EDT291.002.452.372.41-3.45-58.47%1,2271,3708.91%
SPY190819P002915002019-08-16 3:57PM EDT291.502.702.722.78-5.03-65.07%2224837.76%
SPY190819P002920002019-08-16 4:13PM EDT292.003.313.123.18-3.50-51.40%3711,4130.00%
SPY190819P002930002019-08-16 3:58PM EDT293.004.083.964.10-3.82-48.35%1891,7200.00%
SPY190819P002940002019-08-16 3:53PM EDT294.004.804.915.05-5.77-54.59%1091,1530.00%
SPY190819P002950002019-08-16 3:53PM EDT295.005.755.906.03-4.25-42.50%3485580.00%
SPY190819P002960002019-08-16 3:28PM EDT296.007.466.897.03-3.85-34.04%1050.00%
SPY190819P002970002019-08-16 3:46PM EDT297.008.167.898.03-4.73-36.70%122790.00%
SPY190819P002980002019-08-16 3:46PM EDT298.009.148.899.03-4.06-30.76%4820.00%
SPY190819P002990002019-08-16 3:14PM EDT299.0010.179.8910.03-4.30-29.72%7600.00%
SPY190819P003000002019-08-16 9:47AM EDT300.0012.3810.8911.03-3.81-23.53%20160.00%
SPY190819P003010002019-08-13 11:37AM EDT301.0016.5911.8912.030.00-20500.00%
SPY190819P003020002019-08-07 3:39PM EDT302.0017.1112.8913.030.00-120.00%
SPY190819P003030002019-08-16 3:30PM EDT303.0014.5113.8914.03+3.83+35.86%210.00%
SPY190819P003040002019-08-07 12:09PM EDT304.0019.5914.8915.030.00-18000.00%
SPY190819P003050002019-08-13 10:23AM EDT305.0011.8015.8916.030.00-1000.00%
SPY190819P003060002019-08-02 4:05PM EDT306.0013.2316.8917.030.00-20000.00%
SPY190819P003070002019-08-13 10:15AM EDT307.0022.4717.8918.030.00-500.00%
SPY190819P003080002019-08-13 10:26AM EDT308.0014.5118.8919.030.00-600.00%
SPY190819P003090002019-08-01 11:06AM EDT309.0022.5219.8920.030.00-500.00%
SPY190819P003100002019-07-31 2:01PM EDT310.009.7020.8921.030.00--00.00%
SPY190819P003250002019-08-16 1:29PM EDT325.0035.9935.8836.04+10.34+40.31%52-0.00%