SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191122C002920002019-11-20 1:52PM EST2019-11-2218.010.000.000.00-4500.00%
SPY191125C002920002019-11-19 10:20AM EST2019-11-2518.720.000.000.00-1800.00%
SPY191127C002920002019-11-06 2:21PM EST2019-11-2715.900.000.000.00-7500.00%
SPY191129C002920002019-11-20 4:10PM EST2019-11-2918.980.000.000.00-1000.00%
SPY191202C002920002019-11-11 12:54PM EST2019-12-0216.950.000.000.00-100.00%
SPY191204C002920002019-11-05 9:39AM EST2019-12-0416.530.000.000.00-300.00%
SPY191206C002920002019-11-20 2:18PM EST2019-12-0618.620.000.000.00-900.00%
SPY191209C002920002019-11-18 12:12AM EST2019-12-0918.160.000.000.00--00.00%
SPY191213C002920002019-11-20 1:26PM EST2019-12-1318.480.000.000.00-1000.00%
SPY191216C002920002019-11-18 12:12AM EST2019-12-1618.510.000.000.00--00.00%
SPY191220C002920002019-11-19 12:50PM EST2019-12-2020.920.000.000.00-9500.00%
SPY191231C002920002019-11-20 1:14PM EST2019-12-3119.010.000.000.00-100.00%
SPY200117C002920002019-11-20 4:03PM EST2020-01-1720.480.000.000.00-10600.00%
SPY200221C002920002019-11-20 3:58PM EST2020-02-2122.230.000.000.00-5100.00%
SPY200320C002920002019-11-20 2:30PM EST2020-03-2023.800.000.000.00-200.00%
SPY200331C002920002019-11-20 10:24AM EST2020-03-3124.630.000.000.00-10000.00%
SPY200619C002920002019-11-13 3:39PM EST2020-06-1926.670.000.000.00-100.00%
SPY200630C002920002019-10-11 9:21AM EST2020-06-3020.6228.5829.000.00-1019.22%
SPY200918C002920002019-11-20 3:40PM EST2020-09-1830.250.000.000.00-1400.00%
SPY201016C002920002019-10-13 11:06PM EST2020-10-1620.4531.4231.840.00---18.45%
SPY201120C002920002019-11-13 12:51PM EST2020-11-2032.000.000.000.00-400.00%
SPY201218C002920002019-11-20 10:56AM EST2020-12-1833.920.000.000.00-400.00%
SPY210115C002920002019-11-07 10:28AM EST2021-01-1533.030.000.000.00-1000.00%
SPY210319C002920002019-08-29 11:36AM EST2021-03-1924.6527.2927.800.00-5012.07%
SPY211217C002920002019-10-11 1:06PM EST2021-12-1733.2939.0044.000.00-2019.54%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191122P002920002019-11-20 2:42PM EST2019-11-220.020.000.000.00-259025.00%
SPY191125P002920002019-11-20 3:20PM EST2019-11-250.040.000.000.00-629012.50%
SPY191127P002920002019-11-20 2:18PM EST2019-11-270.080.000.000.00-415012.50%
SPY191129P002920002019-11-20 3:49PM EST2019-11-290.110.000.000.00-9106.25%
SPY191202P002920002019-11-20 4:12PM EST2019-12-020.120.000.000.00-54306.25%
SPY191204P002920002019-11-20 2:32PM EST2019-12-040.190.000.000.00-706.25%
SPY191206P002920002019-11-20 3:48PM EST2019-12-060.270.000.000.00-21606.25%
SPY191209P002920002019-11-20 10:26AM EST2019-12-090.280.000.000.00-206.25%
SPY191211P002920002019-11-20 12:19PM EST2019-12-110.500.000.000.00-6206.25%
SPY191213P002920002019-11-20 3:34PM EST2019-12-130.530.000.000.00-41006.25%
SPY191216P002920002019-11-20 3:03PM EST2019-12-160.610.000.000.00-10606.25%
SPY191218P002920002019-11-20 2:25PM EST2019-12-180.760.000.000.00-61206.25%
SPY191220P002920002019-11-20 3:50PM EST2019-12-200.900.000.000.00-5,15706.25%
SPY191227P002920002019-11-20 1:19PM EST2019-12-271.460.000.000.00-203.13%
SPY191231P002920002019-11-20 4:14PM EST2019-12-311.260.000.000.00-46903.13%
SPY200117P002920002019-11-20 4:08PM EST2020-01-172.130.000.000.00-94303.13%
SPY200221P002920002019-11-20 3:41PM EST2020-02-213.820.000.000.00-26003.13%
SPY200320P002920002019-11-20 4:02PM EST2020-03-205.310.000.000.00-42403.13%
SPY200331P002920002019-11-20 2:20PM EST2020-03-315.920.000.000.00-103.13%
SPY200417P002920002019-11-20 9:47AM EST2020-04-176.20--+0.11+1.81%--0.00%
SPY200619P002920002019-11-20 4:02PM EST2020-06-199.140.000.000.00-55401.56%
SPY200630P002920002019-11-08 10:36AM EST2020-06-3010.330.000.000.00-32201.56%
SPY200918P002920002019-11-20 3:52PM EST2020-09-1812.140.000.000.00-601.56%
SPY200930P002920002019-10-29 9:40AM EST2020-09-3014.360.000.000.00--01.56%
SPY201016P002920002019-11-15 9:30AM EST2020-10-1612.690.000.000.00-1101.56%
SPY201120P002920002019-11-06 2:39PM EST2020-11-2015.540.000.000.00-101.56%
SPY201218P002920002019-11-18 3:55PM EST2020-12-1815.530.000.000.00-501.56%
SPY210115P002920002019-11-20 1:54PM EST2021-01-1515.850.000.000.00-2801.56%
SPY210319P002920002019-11-08 3:09PM EST2021-03-1917.990.000.000.00-201.56%
SPY211217P002920002019-10-21 1:15PM EST2021-12-1726.760.000.000.00-600.78%