SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002550002019-09-19 11:23AM EDT2019-09-2047.4945.1145.310.00-10141.02%
SPY190923C002550002019-09-20 10:15AM EDT2019-09-2345.2745.1645.34+2.32+5.40%2074.02%
SPY190925C002550002019-09-05 2:12PM EDT2019-09-2543.1045.1845.350.00--061.33%
SPY190927C002550002019-09-03 10:01AM EDT2019-09-2735.9745.2645.370.00-11055.52%
SPY190930C002550002019-09-18 3:36PM EDT2019-09-3045.9645.2445.420.00-24050.78%
SPY191002C002550002019-09-05 10:39AM EDT2019-10-0243.5245.3045.460.00--047.71%
SPY191004C002550002019-09-18 12:48PM EDT2019-10-0445.1745.3745.520.00---45.73%
SPY191018C002550002019-09-20 9:31AM EDT2019-10-1845.8345.6245.79-0.52-1.12%301336.38%
SPY191115C002550002019-09-19 1:40PM EDT2019-11-1546.5346.3646.550.00-1930.93%
SPY191220C002550002019-09-19 3:57PM EDT2019-12-2047.1047.5247.690.00-4411,85528.71%
SPY191231C002550002019-09-19 3:50PM EDT2019-12-3147.0247.6047.830.00-14727.58%
SPY200117C002550002019-09-20 9:40AM EDT2020-01-1748.3047.9348.16-0.03-0.06%2234,19426.50%
SPY200320C002550002019-09-12 9:49AM EDT2020-03-2049.0249.5249.780.00-5121924.86%
SPY200331C002550002019-08-19 12:15AM EDT2020-03-3139.9449.2449.760.00--5424.11%
SPY200619C002550002019-09-18 3:28PM EDT2020-06-1950.5051.4951.790.00-41,71223.37%
SPY200630C002550002019-09-19 3:10PM EDT2020-06-3051.7251.5852.060.00-22323.30%
SPY200918C002550002019-08-15 2:25PM EDT2020-09-1840.0552.8553.180.00-21021.96%
SPY201218C002550002019-09-06 10:13AM EDT2020-12-1852.0954.8555.190.00-533021.74%
SPY210115C002550002019-09-19 3:43PM EDT2021-01-1554.9055.1255.580.00-6055221.49%
SPY210319C002550002019-07-18 11:17AM EDT2021-03-1953.2445.6946.680.00-61510.16%
SPY210618C002550002019-05-31 2:18PM EDT2021-06-1838.7852.1553.840.00-17117.19%
SPY211217C002550002019-08-08 2:39PM EDT2021-12-1751.4056.2057.460.00-11,70417.90%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002550002019-09-19 3:49PM EDT2019-09-200.010.000.000.00-144,75250.00%
SPY190923P002550002019-09-18 4:08PM EDT2019-09-230.020.000.000.00-153,19125.00%
SPY190925P002550002019-09-19 2:44PM EDT2019-09-250.010.000.020.00-203,31547.66%
SPY190927P002550002019-09-20 10:40AM EDT2019-09-270.010.000.00-0.01-50.00%523,56425.00%
SPY190930P002550002019-09-19 3:40PM EDT2019-09-300.020.000.000.00-2012,06425.00%
SPY191002P002550002019-09-20 9:58AM EDT2019-10-020.020.000.00-0.02-50.00%4012,47225.00%
SPY191004P002550002019-09-20 9:36AM EDT2019-10-040.030.030.04-0.02-40.00%885,44432.52%
SPY191007P002550002019-09-16 10:05AM EDT2019-10-070.070.040.050.00-1098730.47%
SPY191009P002550002019-09-18 3:35PM EDT2019-10-090.070.040.050.00-12,46528.91%
SPY191011P002550002019-09-19 11:46AM EDT2019-10-110.080.060.070.00-111,25128.71%
SPY191014P002550002019-09-16 12:43PM EDT2019-10-140.130.070.080.00-310327.44%
SPY191016P002550002019-09-17 3:38PM EDT2019-10-160.130.080.090.00-627626.86%
SPY191018P002550002019-09-20 10:32AM EDT2019-10-180.100.090.10-0.03-23.08%38345,98226.27%
SPY191021P002550002019-09-19 10:36AM EDT2019-10-210.110.110.110.00-111325.34%
SPY191025P002550002019-09-20 9:46AM EDT2019-10-250.150.150.16-0.01-6.25%221,27425.24%
SPY191101P002550002019-09-20 9:33AM EDT2019-11-010.220.000.00-0.04-15.38%8632,49712.50%
SPY191115P002550002019-09-20 10:39AM EDT2019-11-150.420.420.43-0.05-10.64%236,11823.71%
SPY191220P002550002019-09-19 2:04PM EDT2019-12-201.181.161.170.00-26743,80723.13%
SPY191231P002550002019-09-19 12:50PM EDT2019-12-311.351.351.370.00-113,60422.74%
SPY200117P002550002019-09-19 4:04PM EDT2020-01-171.851.751.780.00-24729,46822.59%
SPY200320P002550002019-09-20 10:26AM EDT2020-03-203.353.423.44-0.23-6.42%67,25722.35%
SPY200331P002550002019-09-20 10:10AM EDT2020-03-313.603.663.68-0.12-3.23%515822.21%
SPY200619P002550002019-09-20 10:37AM EDT2020-06-195.465.485.56-0.14-2.50%3,30019,15521.74%
SPY200630P002550002019-09-12 3:52PM EDT2020-06-305.835.725.800.00-42348221.67%
SPY200918P002550002019-09-19 10:41AM EDT2020-09-187.347.487.600.00-2317,02321.42%
SPY201218P002550002019-09-19 3:34PM EDT2020-12-189.569.369.510.00-4008,52821.19%
SPY210115P002550002019-09-19 1:56PM EDT2021-01-159.849.749.880.00-2312,50520.94%
SPY210319P002550002019-09-12 3:49PM EDT2021-03-1910.7610.8611.050.00-34220.78%
SPY210618P002550002019-09-16 9:30AM EDT2021-06-1812.8112.3812.630.00-15,04320.57%
SPY211217P002550002019-09-18 3:55PM EDT2021-12-1715.6615.2215.540.00-102,58420.23%