SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002800002019-07-17 4:04PM EDT2019-07-1917.9317.5517.74-1.90-9.58%5715,8700.00%
SPY190722C002800002019-07-08 2:37PM EDT2019-07-2217.0017.6017.790.00-12320.31%
SPY190724C002800002019-07-17 1:45PM EDT2019-07-2419.2617.6917.92-0.38-1.93%11724.66%
SPY190726C002800002019-07-17 2:42PM EDT2019-07-2619.0417.9118.03-1.67-8.06%217324.32%
SPY190729C002800002019-07-15 1:50PM EDT2019-07-2920.8417.8918.110.00-51122.36%
SPY190731C002800002019-07-17 9:43AM EDT2019-07-3120.2318.0618.26-1.00-4.71%53622.61%
SPY190802C002800002019-07-17 3:49PM EDT2019-08-0218.9418.2518.45+0.36+1.94%310223.06%
SPY190805C002800002019-07-08 10:18AM EDT2019-08-0518.4918.3118.510.00-225721.67%
SPY190807C002800002019-07-03 11:43AM EDT2019-08-0719.5818.4218.640.00--17321.60%
SPY190809C002800002019-07-10 12:24PM EDT2019-08-0919.7018.5718.780.00-73121.58%
SPY190812C002800002019-07-05 12:52PM EDT2019-08-1219.3518.6318.850.00-101020.73%
SPY190816C002800002019-07-17 3:59PM EDT2019-08-1619.3718.9319.09-1.78-8.42%5112,50020.59%
SPY190819C002800002019-07-17 10:24AM EDT2019-08-1920.5518.9819.18-1.22-5.60%10920.08%
SPY190823C002800002019-07-12 3:45PM EDT2019-08-2322.0819.2919.480.00-1220.29%
SPY190830C002800002019-07-17 10:43AM EDT2019-08-3020.8819.7019.88-1.21-5.48%10220.13%
SPY190920C002800002019-07-17 3:03PM EDT2019-09-2021.4820.8320.94-1.37-6.00%2020,15919.59%
SPY190930C002800002019-07-17 10:52AM EDT2019-09-3021.8621.0121.14-1.79-7.57%405,06618.73%
SPY191018C002800002019-07-17 3:02PM EDT2019-10-1822.3221.6521.80-1.46-6.14%894518.27%
SPY191115C002800002019-07-17 12:05PM EDT2019-11-1523.9822.8223.01-1.15-4.58%738118.24%
SPY191220C002800002019-07-17 2:20PM EDT2019-12-2025.0924.2824.47-0.97-3.72%11029,49518.31%
SPY191231C002800002019-07-17 3:52PM EDT2019-12-3125.1024.4424.66-1.27-4.82%7587017.98%
SPY200117C002800002019-07-17 3:55PM EDT2020-01-1725.4724.9425.17-1.13-4.25%14011,61117.83%
SPY200320C002800002019-07-17 3:55PM EDT2020-03-2027.4326.9627.22-1.67-5.74%19,34817.79%
SPY200331C002800002019-07-16 10:41AM EDT2020-03-3129.4927.1827.460.00-1031617.68%
SPY200619C002800002019-07-16 2:03PM EDT2020-06-1930.8329.3929.780.00-110,50517.70%
SPY200630C002800002019-07-10 10:54AM EDT2020-06-3030.3329.5529.970.00--217.60%
SPY200918C002800002019-07-15 10:45AM EDT2020-09-1833.5831.5531.760.00-23,70417.40%
SPY201218C002800002019-07-16 10:08AM EDT2020-12-1835.6833.4133.700.00-326,25317.29%
SPY210115C002800002019-07-17 3:47PM EDT2021-01-1534.5333.8234.31-1.41-3.92%21,97817.30%
SPY210319C002800002019-07-16 11:51AM EDT2021-03-1937.2834.9035.680.00-416717.34%
SPY210618C002800002019-07-05 3:11PM EDT2021-06-1837.4836.8137.300.00-52517.23%
SPY211217C002800002019-07-17 11:32AM EDT2021-12-1741.1840.0140.51+0.96+2.39%987717.21%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002800002019-07-17 4:14PM EDT2019-07-190.010.010.02-0.01-50.00%802141,43234.77%
SPY190722P002800002019-07-17 4:07PM EDT2019-07-220.040.040.050.00-370224.71%
SPY190724P002800002019-07-16 2:19PM EDT2019-07-240.090.090.100.00-651923.24%
SPY190726P002800002019-07-17 4:07PM EDT2019-07-260.170.180.19+0.04+30.77%8,24330,23723.05%
SPY190729P002800002019-07-17 11:42AM EDT2019-07-290.160.220.23+0.04+33.33%601,07820.70%
SPY190731P002800002019-07-17 4:07PM EDT2019-07-310.330.350.35+0.09+37.50%291,05621.00%
SPY190802P002800002019-07-17 4:04PM EDT2019-08-020.410.440.45+0.09+28.13%200020.83%
SPY190805P002800002019-07-17 4:12PM EDT2019-08-050.500.490.51+0.16+47.06%50019.72%
SPY190807P002800002019-07-17 2:05PM EDT2019-08-070.460.560.58+0.08+21.05%10019.39%
SPY190809P002800002019-07-17 3:22PM EDT2019-08-090.550.650.66+0.07+14.58%895,38719.17%
SPY190812P002800002019-07-17 10:30AM EDT2019-08-120.540.690.71+0.04+8.00%592818.38%
SPY190814P002800002019-07-17 4:04PM EDT2019-08-140.720.770.79+0.18+33.33%1516418.26%
SPY190816P002800002019-07-17 4:12PM EDT2019-08-160.860.850.86+0.22+34.38%5,047118,86718.08%
SPY190819P002800002019-07-17 12:02PM EDT2019-08-190.700.890.92+0.12+20.69%525517.58%
SPY190823P002800002019-07-17 3:57PM EDT2019-08-231.031.091.11+0.19+22.62%253,21917.59%
SPY190830P002800002019-07-17 3:59PM EDT2019-08-301.301.351.37+0.28+27.45%15117,47717.27%
SPY190920P002800002019-07-17 4:14PM EDT2019-09-202.332.312.33+0.47+25.27%13,53276,38117.26%
SPY190930P002800002019-07-17 3:54PM EDT2019-09-302.492.662.68+0.32+14.75%44913,54317.01%
SPY191018P002800002019-07-17 4:07PM EDT2019-10-183.403.443.48+0.53+18.47%1,9472,32817.10%
SPY191115P002800002019-07-17 3:05PM EDT2019-11-154.304.504.55+0.42+10.82%851,16017.02%
SPY191220P002800002019-07-17 3:58PM EDT2019-12-205.725.835.87+0.51+9.79%5831,62417.08%
SPY191231P002800002019-07-17 3:58PM EDT2019-12-316.006.136.18+0.57+10.50%468,12916.97%
SPY200117P002800002019-07-17 3:58PM EDT2020-01-176.556.646.71+0.61+10.27%1,55926,54416.91%
SPY200320P002800002019-07-17 4:07PM EDT2020-03-208.518.548.61+0.78+10.09%707,41916.85%
SPY200331P002800002019-07-15 3:40PM EDT2020-03-317.938.858.980.00-220916.91%
SPY200619P002800002019-07-17 2:18PM EDT2020-06-1910.6810.9911.14+0.49+4.81%56,57416.90%
SPY200630P002800002019-07-09 3:37PM EDT2020-06-3011.2311.2711.410.00-14015116.89%
SPY200918P002800002019-07-17 2:53PM EDT2020-09-1812.8213.2113.34+0.48+3.89%98,66316.88%
SPY201218P002800002019-07-17 3:41PM EDT2020-12-1814.9915.2915.49+0.59+4.10%2128,15116.99%
SPY210115P002800002019-07-15 10:27AM EDT2021-01-1514.6715.7316.000.00-1,5004,78916.93%
SPY210319P002800002019-07-09 2:42PM EDT2021-03-1917.2517.1517.550.00-12,16217.13%
SPY210618P002800002019-07-16 4:14PM EDT2021-06-1818.2318.9919.320.00-229917.14%
SPY211217P002800002019-07-17 11:18AM EDT2021-12-1722.1322.5522.89+0.38+1.75%81,29717.34%