SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:301.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C003010002019-09-13 4:14PM EDT2019-09-160.650.000.000.00-36,30600.05%
SPY190918C003010002019-09-13 4:13PM EDT2019-09-181.450.000.000.00-5,97300.03%
SPY190920C003010002019-09-13 4:14PM EDT2019-09-201.730.000.000.00-25,44100.03%
SPY190923C003010002019-09-13 4:14PM EDT2019-09-231.760.000.000.00-1,64600.01%
SPY190925C003010002019-09-13 3:51PM EDT2019-09-252.000.000.000.00-79800.01%
SPY190927C003010002019-09-13 4:10PM EDT2019-09-272.020.000.000.00-2,63100.01%
SPY190930C003010002019-09-13 4:10PM EDT2019-09-302.140.000.000.00-1,11000.01%
SPY191002C003010002019-09-13 3:54PM EDT2019-10-022.460.000.000.00-2,86400.01%
SPY191004C003010002019-09-13 3:54PM EDT2019-10-042.680.000.000.00-1,20700.01%
SPY191007C003010002019-09-13 3:51PM EDT2019-10-072.780.000.000.00-13500.01%
SPY191009C003010002019-09-13 2:09PM EDT2019-10-093.120.000.000.00-4900.01%
SPY191011C003010002019-09-13 3:58PM EDT2019-10-113.230.000.000.00-1,54100.01%
SPY191014C003010002019-09-13 3:58PM EDT2019-10-143.370.000.000.00-16500.01%
SPY191016C003010002019-09-13 2:13PM EDT2019-10-163.790.000.000.00-1300.01%
SPY191018C003010002019-09-13 4:13PM EDT2019-10-183.800.000.000.00-8,70800.01%
SPY191025C003010002019-09-13 3:50PM EDT2019-10-254.610.000.000.00-1700.01%
SPY191101C003010002019-09-16 12:02AM EDT2019-11-015.260.000.000.00--00.01%
SPY191115C003010002019-09-13 3:57PM EDT2019-11-156.280.000.000.00-1,08100.00%
SPY191220C003010002019-09-13 3:46PM EDT2019-12-208.840.000.000.00-1,52800.00%
SPY191231C003010002019-09-13 3:45PM EDT2019-12-319.180.000.000.00-500.00%
SPY200117C003010002019-09-13 3:47PM EDT2020-01-179.960.000.000.00-39000.00%
SPY200320C003010002019-09-13 11:49AM EDT2020-03-2013.140.000.000.00-4300.00%
SPY200331C003010002019-08-01 11:47AM EDT2020-03-3114.149.829.990.00-302411.30%
SPY200619C003010002019-09-12 9:34AM EDT2020-06-1917.070.000.000.00-2600.00%
SPY200630C003010002019-09-12 9:37AM EDT2020-06-3016.950.000.000.00-200.00%
SPY200918C003010002019-09-16 12:07AM EDT2020-09-1819.720.000.000.00---0.00%
SPY201218C003010002019-09-12 11:07AM EDT2020-12-1821.570.000.000.00-2400.00%
SPY210115C003010002019-09-09 3:09PM EDT2021-01-1520.480.000.000.00-100.00%
SPY210319C003010002019-09-11 3:44PM EDT2021-03-1923.250.000.000.00-400.00%
SPY211217C003010002019-09-13 3:32PM EDT2021-12-1730.120.000.000.00-14600.00%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P003010002019-09-13 4:14PM EDT2019-09-160.700.000.000.00-41,93900.00%
SPY190918P003010002019-09-13 4:14PM EDT2019-09-181.460.000.000.00-25,30800.00%
SPY190920P003010002019-09-13 4:14PM EDT2019-09-202.520.000.000.00-23,29500.00%
SPY190923P003010002019-09-13 4:10PM EDT2019-09-232.610.000.000.00-1,22100.00%
SPY190925P003010002019-09-13 4:11PM EDT2019-09-252.860.000.000.00-52700.00%
SPY190927P003010002019-09-13 4:13PM EDT2019-09-273.100.000.000.00-3,62600.00%
SPY190930P003010002019-09-13 4:08PM EDT2019-09-303.080.000.000.00-1,56200.00%
SPY191002P003010002019-09-13 4:13PM EDT2019-10-023.440.000.000.00-74800.00%
SPY191004P003010002019-09-13 4:04PM EDT2019-10-043.470.000.000.00-1,54800.00%
SPY191007P003010002019-09-13 3:42PM EDT2019-10-073.590.000.000.00-43800.00%
SPY191009P003010002019-09-13 3:54PM EDT2019-10-093.820.000.000.00-31000.00%
SPY191011P003010002019-09-13 4:05PM EDT2019-10-114.000.000.000.00-27900.00%
SPY191014P003010002019-09-13 4:00PM EDT2019-10-144.150.000.000.00-55300.00%
SPY191016P003010002019-09-13 2:48PM EDT2019-10-164.450.000.000.00-12700.00%
SPY191018P003010002019-09-13 4:12PM EDT2019-10-184.710.000.000.00-6,75400.00%
SPY191025P003010002019-09-13 4:10PM EDT2019-10-255.190.000.000.00-66900.00%
SPY191101P003010002019-09-16 12:02AM EDT2019-11-015.680.000.000.00--00.00%
SPY191115P003010002019-09-13 3:57PM EDT2019-11-156.630.000.000.00-34100.00%
SPY191220P003010002019-09-13 3:59PM EDT2019-12-209.110.000.000.00-2,76000.00%
SPY191231P003010002019-09-13 3:32PM EDT2019-12-319.660.000.000.00-13300.00%
SPY200117P003010002019-09-13 3:59PM EDT2020-01-1710.360.000.000.00-47700.00%
SPY200320P003010002019-09-13 3:54PM EDT2020-03-2013.110.000.000.00-22300.00%
SPY200331P003010002019-09-12 10:59AM EDT2020-03-3113.850.000.000.00-100.00%
SPY200619P003010002019-09-13 3:49PM EDT2020-06-1916.450.000.000.00-600.00%
SPY200630P003010002019-09-13 12:34PM EDT2020-06-3016.660.000.000.00-700.00%
SPY200918P003010002019-09-16 12:06AM EDT2020-09-1819.070.000.000.00---0.00%
SPY201218P003010002019-08-22 10:05AM EDT2020-12-1822.270.000.000.00-100.00%
SPY210115P003010002019-09-13 3:08PM EDT2021-01-1522.500.000.000.00-10400.00%
SPY210319P003010002019-09-11 4:06PM EDT2021-03-1924.790.000.000.00-400.00%
SPY211217P003010002019-09-13 1:11PM EDT2021-12-1730.030.000.000.00-200.01%