SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C003300002019-09-09 9:50AM EDT2019-09-200.010.000.010.00-119,39732.81%
SPY190930C003300002019-08-29 2:14PM EDT2019-09-300.010.000.010.00-57,09017.58%
SPY191018C003300002019-09-16 1:59PM EDT2019-10-180.020.010.020.00-39410,34212.50%
SPY191115C003300002019-09-16 3:06PM EDT2019-11-150.090.080.09-0.01-10.00%623117,49211.08%
SPY191220C003300002019-09-16 3:37PM EDT2019-12-200.320.320.34-0.04-11.11%77843,95911.04%
SPY191231C003300002019-09-16 2:23PM EDT2019-12-310.390.360.39-0.04-9.30%41010.74%
SPY200117C003300002019-09-16 3:27PM EDT2020-01-170.550.530.56-0.07-11.29%79010.77%
SPY200320C003300002019-09-16 12:58PM EDT2020-03-201.421.431.49-0.16-10.13%159011.26%
SPY200331C003300002019-09-13 11:51AM EDT2020-03-311.721.531.610.00-2013911.20%
SPY200619C003300002019-09-16 12:19PM EDT2020-06-193.103.173.23-0.21-6.34%182,64211.94%
SPY200630C003300002019-09-13 2:41PM EDT2020-06-303.523.343.430.00-5102,73611.98%
SPY200918C003300002019-09-16 3:59PM EDT2020-09-185.245.215.36-0.34-6.09%581,83912.72%
SPY201218C003300002019-09-13 3:55PM EDT2020-12-187.647.437.610.00-1033,65913.41%
SPY210115C003300002019-09-16 3:28PM EDT2021-01-157.957.858.15-0.30-3.64%7651113.47%
SPY210319C003300002019-09-13 11:59AM EDT2021-03-1910.029.569.730.00-43,36713.89%
SPY210618C003300002019-09-05 11:50AM EDT2021-06-1810.7911.6612.000.00-21614.44%
SPY211217C003300002019-09-13 2:17PM EDT2021-12-1716.1715.5815.980.00-1081215.09%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P003300002019-09-16 11:57AM EDT2019-09-2031.5030.8331.10+2.05+6.96%152571.83%
SPY190930P003300002019-09-09 12:52PM EDT2019-09-3033.5330.8231.070.00-16616639.32%
SPY191018P003300002019-09-11 3:48PM EDT2019-10-1829.9030.8331.090.00-1315526.12%
SPY191115P003300002019-09-11 12:27PM EDT2019-11-1531.6630.8331.090.00-51219.09%
SPY191220P003300002019-09-16 2:20PM EDT2019-12-2031.2230.9331.21+1.22+4.07%4015.57%
SPY191231P003300002019-09-16 9:51AM EDT2019-12-3131.2030.9531.27+0.53+1.73%1034614.92%
SPY200117P003300002019-09-16 9:49AM EDT2020-01-1731.4631.0431.38+1.59+5.32%492214.15%
SPY200320P003300002019-09-16 12:31PM EDT2020-03-2032.2031.5832.01+2.20+7.33%134712.79%
SPY200331P003300002019-09-16 12:54PM EDT2020-03-3132.2231.6932.13-0.10-0.31%1012.65%
SPY200619P003300002019-09-12 12:42PM EDT2020-06-1931.9032.9333.380.00-101,05412.46%
SPY200630P003300002019-07-23 10:22AM EDT2020-06-3034.0640.4941.180.00-19819920.95%
SPY200918P003300002019-09-10 2:05PM EDT2020-09-1837.5034.6535.300.00-2024212.91%
SPY201218P003300002019-09-10 10:13AM EDT2020-12-1840.5736.9237.480.00-804,98613.52%
SPY210115P003300002019-09-13 3:27PM EDT2021-01-1536.9537.3738.030.00-14,55613.58%
SPY210319P003300002019-08-15 2:44PM EDT2021-03-1951.3937.7138.170.00-31012.89%
SPY210618P003300002019-09-09 11:09AM EDT2021-06-1842.5040.9241.650.00-12525314.38%
SPY211217P003300002019-08-16 3:57PM EDT2021-12-1752.2044.7645.560.00-4548215.01%