SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 11, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191211C002750002019-11-21 11:46AM EST275.0035.480.000.000.00-200.00%
SPY191211C002800002019-12-06 12:28PM EST280.0035.220.000.000.00-100.00%
SPY191211C002850002019-11-18 12:12AM EST285.0026.820.000.000.00--00.00%
SPY191211C002880002019-12-06 2:49PM EST288.0027.050.000.000.00-300.00%
SPY191211C002900002019-12-04 1:09PM EST290.0021.820.000.000.00-100.00%
SPY191211C002910002019-12-06 11:58AM EST291.0024.150.000.000.00-200.00%
SPY191211C002930002019-12-09 2:04PM EST293.0021.290.000.000.00-100.00%
SPY191211C002940002019-12-06 11:21AM EST294.0021.010.000.000.00-100.00%
SPY191211C002950002019-12-06 11:31AM EST295.0020.170.000.000.00-500.00%
SPY191211C002960002019-12-03 3:43PM EST296.0013.550.000.000.00-200.00%
SPY191211C002970002019-11-18 12:12AM EST297.0013.100.000.000.00--00.00%
SPY191211C002980002019-12-06 10:15AM EST298.0016.700.000.000.00-400.00%
SPY191211C002985002019-12-09 11:23AM EST298.5016.270.000.000.00-100.00%
SPY191211C002990002019-12-09 3:57PM EST299.0015.050.000.000.00-100.00%
SPY191211C002995002019-12-04 3:50PM EST299.5012.700.000.000.00--00.00%
SPY191211C003000002019-12-09 3:33PM EST300.0014.300.000.000.00-6900.00%
SPY191211C003010002019-12-06 2:29PM EST301.0014.250.000.000.00-400.00%
SPY191211C003015002019-12-09 2:36PM EST301.5012.840.000.000.00-100.00%
SPY191211C003020002019-12-06 2:30PM EST302.0013.200.000.000.00-100.00%
SPY191211C003030002019-12-09 1:17PM EST303.0011.470.000.000.00-400.00%
SPY191211C003035002019-12-06 11:48AM EST303.5011.750.000.000.00-100.00%
SPY191211C003040002019-12-09 10:12AM EST304.0011.130.000.000.00-800.00%
SPY191211C003045002019-12-04 2:18PM EST304.507.980.000.000.00--00.00%
SPY191211C003050002019-12-09 4:01PM EST305.008.940.000.000.00-2100.00%
SPY191211C003055002019-12-04 4:09PM EST305.506.470.000.000.00--00.00%
SPY191211C003060002019-12-09 4:01PM EST306.007.900.000.000.00-1200.00%
SPY191211C003065002019-12-09 3:49PM EST306.507.770.000.000.00-2300.00%
SPY191211C003070002019-12-09 3:44PM EST307.007.290.000.000.00-25800.00%
SPY191211C003075002019-12-09 3:47PM EST307.506.710.000.000.00-3100.00%
SPY191211C003080002019-12-09 3:58PM EST308.006.070.000.000.00-16900.00%
SPY191211C003085002019-12-09 2:03PM EST308.505.950.000.000.00-200.00%
SPY191211C003090002019-12-09 4:01PM EST309.005.010.000.000.00-19700.00%
SPY191211C003095002019-12-09 4:01PM EST309.504.490.000.000.00-22200.00%
SPY191211C003100002019-12-09 4:07PM EST310.004.020.000.000.00-32300.00%
SPY191211C003105002019-12-09 3:57PM EST310.503.830.000.000.00-3900.00%
SPY191211C003110002019-12-09 4:12PM EST311.003.080.000.000.00-41800.00%
SPY191211C003115002019-12-09 4:11PM EST311.502.680.000.000.00-23400.00%
SPY191211C003120002019-12-09 4:07PM EST312.002.320.000.000.00-88200.00%
SPY191211C003125002019-12-09 4:13PM EST312.501.960.000.000.00-52800.00%
SPY191211C003130002019-12-09 4:13PM EST313.001.610.000.000.00-5,81300.00%
SPY191211C003135002019-12-09 4:13PM EST313.501.280.000.000.00-7,08400.00%
SPY191211C003140002019-12-09 4:14PM EST314.000.990.000.000.00-19,96700.20%
SPY191211C003145002019-12-09 4:14PM EST314.500.740.000.000.00-21,25200.78%
SPY191211C003150002019-12-09 4:14PM EST315.000.530.000.000.00-26,99901.56%
SPY191211C003160002019-12-09 4:14PM EST316.000.250.000.000.00-14,80803.13%
SPY191211C003170002019-12-09 4:14PM EST317.000.100.000.000.00-10,79303.13%
SPY191211C003180002019-12-09 4:12PM EST318.000.040.000.000.00-6,07803.13%
SPY191211C003190002019-12-09 4:07PM EST319.000.020.000.000.00-1,39006.25%
SPY191211C003200002019-12-09 4:02PM EST320.000.010.000.000.00-1,84006.25%
SPY191211C003210002019-12-09 4:13PM EST321.000.010.000.000.00-10,29406.25%
SPY191211C003220002019-12-09 3:53PM EST322.000.010.000.000.00-44806.25%
SPY191211C003230002019-12-09 9:30AM EST323.000.020.000.000.00-1012.50%
SPY191211C003240002019-12-06 3:53PM EST324.000.010.000.000.00-28012.50%
SPY191211C003250002019-12-09 11:19AM EST325.000.010.000.000.00-50012.50%
SPY191211C003260002019-12-03 9:39AM EST326.000.010.000.000.00-1012.50%
SPY191211C003270002019-11-29 10:18AM EST327.000.010.000.000.00-65012.50%
SPY191211C003280002019-11-20 2:48PM EST328.000.020.000.000.00-68012.50%
SPY191211C003290002019-11-25 10:57AM EST329.000.030.000.000.00-1012.50%
SPY191211C003300002019-11-29 11:19AM EST330.000.010.000.000.00-12012.50%
SPY191211C003310002019-11-27 3:52PM EST331.000.020.000.000.00--012.50%
SPY191211C003320002019-11-25 9:49AM EST332.000.010.000.000.00-200012.50%
SPY191211C003330002019-11-26 1:26PM EST333.000.010.000.000.00--012.50%
SPY191211C003340002019-11-27 1:01PM EST334.000.010.000.000.00--025.00%
SPY191211C003350002019-11-27 3:50PM EST335.000.010.000.000.00-45025.00%
SPY191211C003400002019-11-12 1:13PM EST340.000.010.000.000.00-1025.00%
PutsforDecember 11, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191211P002750002019-12-09 4:06PM EST275.000.020.000.000.00-5,035050.00%
SPY191211P002800002019-12-09 4:14PM EST280.000.020.000.000.00-5,515025.00%
SPY191211P002850002019-12-09 4:08PM EST285.000.030.000.000.00-3,336025.00%
SPY191211P002880002019-12-09 3:53PM EST288.000.030.000.000.00-1,531025.00%
SPY191211P002890002019-12-09 3:50PM EST289.000.040.000.000.00-280025.00%
SPY191211P002900002019-12-09 1:52PM EST290.000.020.000.000.00-790025.00%
SPY191211P002910002019-12-09 3:34PM EST291.000.030.000.000.00-73025.00%
SPY191211P002920002019-12-09 4:14PM EST292.000.040.000.000.00-845025.00%
SPY191211P002930002019-12-09 4:00PM EST293.000.040.000.000.00-1,487025.00%
SPY191211P002940002019-12-09 3:59PM EST294.000.040.000.000.00-152025.00%
SPY191211P002950002019-12-09 2:52PM EST295.000.030.000.000.00-64025.00%
SPY191211P002955002019-12-09 3:40PM EST295.500.040.000.000.00-78025.00%
SPY191211P002960002019-12-09 3:40PM EST296.000.040.000.000.00-45012.50%
SPY191211P002965002019-12-09 1:42PM EST296.500.030.000.000.00-622012.50%
SPY191211P002970002019-12-09 1:53PM EST297.000.030.000.000.00-1,190012.50%
SPY191211P002980002019-12-09 3:31PM EST298.000.040.000.000.00-28012.50%
SPY191211P002985002019-12-09 3:56PM EST298.500.050.000.000.00-1,199012.50%
SPY191211P002990002019-12-09 4:01PM EST299.000.060.000.000.00-339012.50%
SPY191211P002995002019-12-09 3:52PM EST299.500.050.000.000.00-830012.50%
SPY191211P003000002019-12-09 4:13PM EST300.000.060.000.000.00-2,517012.50%
SPY191211P003005002019-12-09 4:05PM EST300.500.060.000.000.00-277012.50%
SPY191211P003010002019-12-09 3:55PM EST301.000.060.000.000.00-3,740012.50%
SPY191211P003015002019-12-09 3:34PM EST301.500.050.000.000.00-96012.50%
SPY191211P003020002019-12-09 4:12PM EST302.000.070.000.000.00-302012.50%
SPY191211P003030002019-12-09 4:11PM EST303.000.080.000.000.00-287012.50%
SPY191211P003035002019-12-09 4:05PM EST303.500.070.000.000.00-863012.50%
SPY191211P003040002019-12-09 4:06PM EST304.000.080.000.000.00-1,556012.50%
SPY191211P003045002019-12-09 4:14PM EST304.500.090.000.000.00-456012.50%
SPY191211P003050002019-12-09 4:12PM EST305.000.100.000.000.00-3,305012.50%
SPY191211P003055002019-12-09 4:11PM EST305.500.100.000.000.00-1,52006.25%
SPY191211P003060002019-12-09 4:13PM EST306.000.110.000.000.00-64206.25%
SPY191211P003065002019-12-09 4:04PM EST306.500.120.000.000.00-76706.25%
SPY191211P003070002019-12-09 4:13PM EST307.000.140.000.000.00-3,91106.25%
SPY191211P003075002019-12-09 4:14PM EST307.500.150.000.000.00-2,14806.25%
SPY191211P003080002019-12-09 4:13PM EST308.000.180.000.000.00-5,85206.25%
SPY191211P003085002019-12-09 4:12PM EST308.500.210.000.000.00-65306.25%
SPY191211P003090002019-12-09 4:14PM EST309.000.240.000.000.00-5,08306.25%
SPY191211P003095002019-12-09 4:14PM EST309.500.270.000.000.00-86406.25%
SPY191211P003100002019-12-09 4:14PM EST310.000.330.000.000.00-12,63403.13%
SPY191211P003105002019-12-09 4:14PM EST310.500.380.000.000.00-2,37303.13%
SPY191211P003110002019-12-09 4:14PM EST311.000.460.000.000.00-4,15803.13%
SPY191211P003115002019-12-09 4:13PM EST311.500.520.000.000.00-2,52703.13%
SPY191211P003120002019-12-09 4:14PM EST312.000.620.000.000.00-13,88401.56%
SPY191211P003125002019-12-09 4:12PM EST312.500.770.000.000.00-4,61601.56%
SPY191211P003130002019-12-09 4:14PM EST313.000.900.000.000.00-15,16701.56%
SPY191211P003135002019-12-09 4:14PM EST313.501.090.000.000.00-5,67800.39%
SPY191211P003140002019-12-09 4:14PM EST314.001.280.000.000.00-22,66200.00%
SPY191211P003145002019-12-09 4:14PM EST314.501.510.000.000.00-12,02900.00%
SPY191211P003150002019-12-09 4:14PM EST315.001.810.000.000.00-20,22400.00%
SPY191211P003160002019-12-09 4:12PM EST316.002.610.000.000.00-3,69100.00%
SPY191211P003170002019-12-09 4:01PM EST317.003.360.000.000.00-1,37900.00%
SPY191211P003180002019-12-09 4:13PM EST318.004.400.000.000.00-47800.00%
SPY191211P003190002019-12-09 3:18PM EST319.004.600.000.000.00-6600.00%
SPY191211P003200002019-12-09 1:50PM EST320.005.500.000.000.00-2200.00%
SPY191211P003210002019-12-03 10:09AM EST321.0013.400.000.000.00-800.00%
SPY191211P003220002019-12-03 2:08PM EST322.0013.200.000.000.00-1500.00%
SPY191211P003230002019-11-29 12:31PM EST323.008.510.000.000.00-8300.00%
SPY191211P003240002019-12-02 12:09AM EST324.009.640.000.000.00---0.00%
SPY191211P003250002019-12-06 10:36AM EST325.0010.470.000.000.00-6500.00%
SPY191211P003270002019-11-27 4:14PM EST327.0011.540.000.000.00--00.00%