SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:279.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C002790002019-08-19 12:31PM EDT2019-08-2113.280.000.000.00-900.00%
SPY190823C002790002019-08-19 12:31PM EDT2019-08-2313.440.000.000.00-600.00%
SPY190826C002790002019-08-19 9:32AM EDT2019-08-2613.690.000.000.00-100.00%
SPY190828C002790002019-08-19 12:58PM EDT2019-08-2814.130.000.000.00-800.00%
SPY190830C002790002019-08-19 3:54PM EDT2019-08-3014.380.000.000.00-800.00%
SPY190903C002790002019-08-19 11:53AM EDT2019-09-0314.220.000.000.00-200.00%
SPY190904C002790002019-08-16 1:19PM EDT2019-09-0412.090.000.000.00-1500.00%
SPY190906C002790002019-08-16 3:38PM EDT2019-09-0611.930.000.000.00-9000.00%
SPY190909C002790002019-08-05 11:10AM EDT2019-09-0912.510.000.000.00--00.00%
SPY190913C002790002019-08-12 12:00AM EDT2019-09-1314.740.000.000.00-1200.00%
SPY190916C002790002019-08-19 12:09AM EDT2019-09-1612.650.000.000.00--00.00%
SPY190920C002790002019-08-19 1:20PM EDT2019-09-2016.310.000.000.00-300.00%
SPY190927C002790002019-08-19 12:10AM EDT2019-09-2712.590.000.000.00--00.00%
SPY190930C002790002019-08-19 9:40AM EDT2019-09-3016.020.000.000.00-300.00%
SPY191018C002790002019-08-15 3:40PM EDT2019-10-1812.820.000.000.00-3400.00%
SPY191115C002790002019-08-19 2:25PM EDT2019-11-1518.790.000.000.00-1000.00%
SPY191220C002790002019-08-15 2:29PM EDT2019-12-2015.990.000.000.00-1600.00%
SPY191231C002790002019-08-06 2:05PM EDT2019-12-3115.310.000.000.00-5000.00%
SPY200117C002790002019-08-12 11:10AM EDT2020-01-1719.490.000.000.00-100.00%
SPY200320C002790002019-08-14 3:49PM EDT2020-03-2019.200.000.000.00-10900.00%
SPY200331C002790002019-06-26 1:30PM EDT2020-03-3124.1530.7430.880.00--026.44%
SPY200630C002790002019-07-23 10:09AM EDT2020-06-3031.000.000.000.00--00.00%
SPY201218C002790002019-07-02 3:51PM EDT2020-12-1832.8529.8930.430.00-1017.61%
SPY210115C002790002019-07-30 3:56PM EDT2021-01-1536.5227.1127.530.00-2014.91%
SPY210319C002790002019-06-03 12:12AM EDT2021-03-1922.9935.7737.360.00--221.13%
SPY211217C002790002019-06-07 10:43AM EDT2021-12-1733.5839.7341.420.00-14419.80%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002790002019-08-19 3:55PM EDT2019-08-210.030.000.000.00-772012.50%
SPY190823P002790002019-08-19 3:59PM EDT2019-08-230.120.000.000.00-6,209012.50%
SPY190826P002790002019-08-19 4:12PM EDT2019-08-260.230.000.000.00-21306.25%
SPY190828P002790002019-08-19 3:48PM EDT2019-08-280.350.000.000.00-9406.25%
SPY190830P002790002019-08-19 3:59PM EDT2019-08-300.540.000.000.00-1,37006.25%
SPY190903P002790002019-08-19 3:58PM EDT2019-09-030.650.000.000.00-27206.25%
SPY190904P002790002019-08-19 1:55PM EDT2019-09-040.700.000.000.00-3206.25%
SPY190906P002790002019-08-19 3:15PM EDT2019-09-060.930.000.000.00-95106.25%
SPY190909P002790002019-08-19 1:35PM EDT2019-09-091.000.000.000.00-1403.13%
SPY190911P002790002019-08-19 10:14AM EDT2019-09-111.460.000.000.00-203.13%
SPY190913P002790002019-08-19 1:09PM EDT2019-09-131.330.000.000.00-10003.13%
SPY190916P002790002019-08-19 1:19PM EDT2019-09-161.400.000.000.00-803.13%
SPY190918P002790002019-08-19 10:47AM EDT2019-09-181.950.000.000.00-203.13%
SPY190920P002790002019-08-19 4:14PM EDT2019-09-202.190.000.000.00-3,23203.13%
SPY190927P002790002019-08-19 3:53PM EDT2019-09-272.480.000.000.00-9503.13%
SPY190930P002790002019-08-19 4:01PM EDT2019-09-302.700.000.000.00-5303.13%
SPY191018P002790002019-08-19 3:48PM EDT2019-10-183.700.000.000.00-50503.13%
SPY191115P002790002019-08-19 3:54PM EDT2019-11-155.150.000.000.00-62601.56%
SPY191220P002790002019-08-19 2:49PM EDT2019-12-207.040.000.000.00-12801.56%
SPY191231P002790002019-08-16 11:09AM EDT2019-12-318.990.000.000.00-3101.56%
SPY200117P002790002019-08-19 4:12PM EDT2020-01-178.220.000.000.00-4801.56%
SPY200320P002790002019-08-19 11:57AM EDT2020-03-2010.450.000.000.00-1401.56%
SPY200331P002790002019-08-15 9:50AM EDT2020-03-3114.330.000.000.00-101.56%
SPY200619P002790002019-08-16 12:12PM EDT2020-06-1914.720.000.000.00-1001.56%
SPY200630P002790002019-08-07 11:06AM EDT2020-06-3016.160.000.000.00--01.56%
SPY201218P002790002019-08-05 11:49AM EDT2020-12-1819.610.000.000.00-100.78%
SPY210115P002790002019-08-19 3:25PM EDT2021-01-1518.090.000.000.00-1300.78%
SPY210319P002790002019-07-03 11:00AM EDT2021-03-1916.9019.0919.590.00-11,55217.98%
SPY211217P002790002019-08-15 9:46AM EDT2021-12-1728.700.000.000.00-1000.78%