SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:299.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002990002019-08-21 4:13PM EDT2019-08-230.030.000.000.00-3,12611,3916.25%
SPY190826C002990002019-08-21 4:14PM EDT2019-08-260.110.000.000.00-9743,3866.25%
SPY190828C002990002019-08-21 4:02PM EDT2019-08-280.220.000.000.00-19,49118,5493.13%
SPY190830C002990002019-08-21 4:14PM EDT2019-08-300.400.000.000.00-1,68610,4323.13%
SPY190903C002990002019-08-21 3:28PM EDT2019-09-030.400.000.000.00-1099803.13%
SPY190904C002990002019-08-21 3:59PM EDT2019-09-040.510.000.000.00-4266343.13%
SPY190906C002990002019-08-21 4:02PM EDT2019-09-060.720.000.000.00-2,1093,6653.13%
SPY190909C002990002019-08-21 3:50PM EDT2019-09-090.760.000.000.00-843,2163.13%
SPY190911C002990002019-08-21 3:45PM EDT2019-09-110.900.000.000.00-255673.13%
SPY190913C002990002019-08-21 3:37PM EDT2019-09-131.090.000.000.00-4322,8601.56%
SPY190916C002990002019-08-21 4:01PM EDT2019-09-161.280.000.000.00-883381.56%
SPY190918C002990002019-08-21 2:43PM EDT2019-09-181.420.000.000.00-42781.56%
SPY190920C002990002019-08-21 4:03PM EDT2019-09-201.670.000.000.00-1,51453,1791.56%
SPY190927C002990002019-08-21 4:01PM EDT2019-09-271.930.000.000.00-1382,1701.56%
SPY190930C002990002019-08-21 2:42PM EDT2019-09-301.880.000.000.00-1,0408,6301.56%
SPY191018C002990002019-08-21 4:14PM EDT2019-10-183.350.000.000.00-1,0125,0071.56%
SPY191115C002990002019-08-21 2:55PM EDT2019-11-154.860.000.000.00-4623,0310.78%
SPY191220C002990002019-08-21 2:40PM EDT2019-12-206.800.000.000.00-4213,7330.78%
SPY191231C002990002019-08-20 11:10AM EDT2019-12-317.300.000.000.00-108660.78%
SPY200117C002990002019-08-20 3:15PM EDT2020-01-177.320.000.000.00-578,2340.78%
SPY200320C002990002019-08-21 2:34PM EDT2020-03-2010.330.000.000.00-1491,0840.78%
SPY200331C002990002019-08-15 1:35PM EDT2020-03-317.960.000.000.00-11510.78%
SPY200619C002990002019-08-21 3:40PM EDT2020-06-1913.200.000.000.00-8300.78%
SPY200630C002990002019-08-14 2:50PM EDT2020-06-3010.480.000.000.00-36900.78%
SPY201218C002990002019-08-16 12:36PM EDT2020-12-1816.060.000.000.00-6550.39%
SPY210115C002990002019-08-21 12:44PM EDT2021-01-1518.400.000.000.00-63080.39%
SPY210319C002990002019-08-08 3:49PM EDT2021-03-1920.150.000.000.00-81,0330.39%
SPY211217C002990002019-08-20 1:45PM EDT2021-12-1724.110.000.000.00-11050.39%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002990002019-08-21 2:06PM EDT2019-08-236.470.000.000.00-375530.00%
SPY190826P002990002019-08-16 11:48AM EDT2019-08-2610.410.000.000.00-1350.00%
SPY190828P002990002019-08-19 1:28PM EDT2019-08-288.250.000.000.00-31730.00%
SPY190830P002990002019-08-21 2:01PM EDT2019-08-307.110.000.000.00-124,3450.00%
SPY190903P002990002019-08-21 2:56PM EDT2019-09-037.260.000.000.00-301,1770.00%
SPY190904P002990002019-08-14 12:37PM EDT2019-09-0413.660.000.000.00-16000.00%
SPY190906P002990002019-08-21 1:04PM EDT2019-09-066.860.000.000.00-297260.00%
SPY190909P002990002019-08-21 9:36AM EDT2019-09-097.150.000.000.00-1270.00%
SPY190911P002990002019-08-15 10:09AM EDT2019-09-1114.420.000.000.00-1120.00%
SPY190913P002990002019-08-21 3:57PM EDT2019-09-137.340.000.000.00-931040.00%
SPY190920P002990002019-08-21 2:50PM EDT2019-09-209.130.000.000.00-2214,7560.00%
SPY190930P002990002019-08-21 3:42PM EDT2019-09-309.250.000.000.00-2122,7670.00%
SPY191018P002990002019-08-21 4:14PM EDT2019-10-1810.000.000.000.00-107,1350.00%
SPY191115P002990002019-08-19 12:56PM EDT2019-11-1512.000.000.000.00-62,2940.00%
SPY191220P002990002019-08-15 1:35PM EDT2019-12-2019.850.000.000.00-224,3150.00%
SPY191231P002990002019-08-15 2:37PM EDT2019-12-3118.200.000.000.00-137540.00%
SPY200117P002990002019-08-21 2:35PM EDT2020-01-1714.780.000.000.00-991,5910.00%
SPY200320P002990002019-08-06 3:42PM EDT2020-03-2020.760.000.000.00-231250.00%
SPY200331P002990002019-08-16 12:15PM EDT2020-03-3120.150.000.000.00-3360.00%
SPY200619P002990002019-08-20 10:18AM EDT2020-06-1920.800.000.000.00-12900.00%
SPY200630P002990002019-08-05 3:23PM EDT2020-06-3025.160.000.000.00-10410.00%
SPY201218P002990002019-08-20 11:27AM EDT2020-12-1825.330.000.000.00-5480.00%
SPY210115P002990002019-08-14 1:29PM EDT2021-01-1529.480.000.000.00-42070.00%
SPY210319P002990002019-08-01 3:13PM EDT2021-03-1925.520.000.000.00-9960.00%
SPY211217P002990002019-08-20 2:21PM EDT2021-12-1734.370.000.000.00-71600.00%