SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:267.00
CallsforOctober 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191023C002670002019-10-14 12:11AM EDT2019-10-2325.6733.5233.620.00--083.40%
SPY191115C002670002019-10-14 12:54PM EDT2019-11-1529.9234.0034.100.00-1030.69%
SPY191220C002670002019-10-21 1:01PM EDT2019-12-2034.5935.1135.230.00-4025.46%
SPY191231C002670002019-10-15 11:43AM EDT2019-12-3134.2635.2335.360.00-2023.90%
SPY200117C002670002019-10-22 10:51AM EDT2020-01-1735.7535.6035.78+0.48+1.36%34022.83%
SPY200320C002670002019-10-21 1:12PM EDT2020-03-2037.3137.7637.920.00-20021.98%
SPY200619C002670002019-09-27 2:59PM EDT2020-06-1937.2740.2340.470.00-30021.06%
PutsforOctober 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191025P002670002019-10-17 3:22PM EDT2019-10-250.020.000.010.00--040.63%
SPY191115P002670002019-10-21 4:02PM EDT2019-11-150.150.150.16-0.01-6.25%1022.95%
SPY191220P002670002019-10-22 11:13AM EDT2019-12-200.910.910.92-0.04-4.21%30021.02%
SPY191231P002670002019-10-22 10:08AM EDT2019-12-311.151.151.17-0.41-26.28%147020.56%
SPY200117P002670002019-10-21 1:09PM EDT2020-01-171.661.701.71-0.20-10.75%1020.55%
SPY200320P002670002019-10-18 2:12PM EDT2020-03-204.423.823.840.00-33020.61%
SPY200331P002670002019-10-18 10:04AM EDT2020-03-314.664.134.160.00-36020.52%
SPY200619P002670002019-10-15 1:57PM EDT2020-06-196.916.526.590.00-11,73420.39%
SPY200630P002670002019-09-27 10:03AM EDT2020-06-308.296.816.880.00-1020.33%