SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:317.00
CallsforOctober 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191016C003170002019-09-24 11:09AM EDT2019-10-160.020.000.000.00-18025.00%
SPY191018C003170002019-10-15 10:19AM EDT2019-10-180.010.000.000.00-48012.50%
SPY191021C003170002019-09-26 9:59AM EDT2019-10-210.020.000.000.00-33012.50%
SPY191023C003170002019-10-11 3:59PM EDT2019-10-230.010.000.000.00-106.25%
SPY191025C003170002019-10-11 11:36AM EDT2019-10-250.010.000.000.00-106.25%
SPY191028C003170002019-10-01 10:00AM EDT2019-10-280.030.010.000.00--06.25%
SPY191030C003170002019-10-11 11:41AM EDT2019-10-300.030.000.000.00-20306.25%
SPY191101C003170002019-10-15 11:10AM EDT2019-11-010.010.000.000.00-106.25%
SPY191108C003170002019-10-14 10:01AM EDT2019-11-080.030.000.000.00-606.25%
SPY191115C003170002019-10-15 3:23PM EDT2019-11-150.080.000.000.00-26206.25%
SPY191220C003170002019-10-15 3:31PM EDT2019-12-200.650.000.000.00-40903.13%
SPY191231C003170002019-10-10 3:51PM EDT2019-12-310.700.000.000.00-10003.13%
SPY200117C003170002019-10-15 4:04PM EDT2020-01-171.180.000.000.00-1603.13%
SPY200221C003170002019-10-15 2:10PM EDT2020-02-212.310.000.000.00-2601.56%
SPY200320C003170002019-10-15 2:53PM EDT2020-03-203.290.000.000.00-601.56%
SPY200331C003170002019-10-15 1:53PM EDT2020-03-313.520.000.000.00-4601.56%
SPY200619C003170002019-10-15 12:44PM EDT2020-06-196.040.000.000.00-1201.56%
SPY200630C003170002019-09-30 1:24PM EDT2020-06-306.910.000.000.00--01.56%
SPY200918C003170002019-10-10 9:43AM EDT2020-09-186.810.000.000.00--01.56%
SPY201218C003170002019-10-07 10:38AM EDT2020-12-1810.150.000.000.00-5201.56%
SPY210115C003170002019-10-01 1:42PM EDT2021-01-1511.140.000.000.00-501.56%
SPY210319C003170002019-08-13 9:37AM EDT2021-03-1910.2915.1915.450.00-12015.96%
SPY211217C003170002019-10-15 3:56PM EDT2021-12-1719.580.000.000.00-1800.78%
PutsforOctober 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191016P003170002019-09-18 10:51AM EDT2019-10-1618.410.000.000.00--00.00%
SPY191018P003170002019-09-20 11:34AM EDT2019-10-1822.330.000.000.00-200.00%
SPY191021P003170002019-09-23 4:10PM EDT2019-10-2118.410.000.000.00-20000.00%
SPY191023P003170002019-09-19 4:10PM EDT2019-10-2317.350.000.000.00--00.00%
SPY191025P003170002019-10-11 1:52PM EDT2019-10-2519.100.000.000.00-19400.00%
SPY191101P003170002019-09-23 4:11PM EDT2019-11-0118.380.000.000.00-20200.00%
SPY191108P003170002019-10-10 10:55AM EDT2019-11-0823.670.000.000.00---0.00%
SPY191115P003170002019-10-14 10:31AM EDT2019-11-1520.880.000.000.00-100.00%
SPY191220P003170002019-10-15 3:47PM EDT2019-12-2018.850.000.000.00-5200.00%
SPY191231P003170002019-10-15 2:03PM EDT2019-12-3118.550.000.000.00-100.00%
SPY200117P003170002019-10-14 10:38AM EDT2020-01-1722.050.000.000.00-200.00%
SPY200221P003170002019-10-15 1:05PM EDT2020-02-2119.760.000.000.00--00.00%
SPY200320P003170002019-10-15 10:27AM EDT2020-03-2021.500.000.000.00-3600.00%
SPY200331P003170002019-10-15 10:44AM EDT2020-03-3121.180.000.000.00-300.00%
SPY200619P003170002019-10-15 12:52PM EDT2020-06-1923.480.000.000.00-4100.00%
SPY200630P003170002019-08-19 12:06AM EDT2020-06-3031.7623.9024.490.00--7313.12%
SPY201218P003170002019-09-05 1:46PM EDT2020-12-1831.6735.1535.790.00-1019.35%
SPY211217P003170002019-07-03 12:21PM EDT2021-12-1737.7541.6042.530.00-25118.12%