SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:350.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930C003500002019-09-05 9:37AM EDT2019-09-300.010.000.000.00-1025.00%
SPY191018C003500002019-09-18 10:35AM EDT2019-10-180.020.000.000.00-8012.50%
SPY191115C003500002019-09-18 1:32PM EDT2019-11-150.020.000.000.00-106.25%
SPY191220C003500002019-09-19 12:05PM EDT2019-12-200.060.000.000.00-506.25%
SPY191231C003500002019-09-19 9:35AM EDT2019-12-310.050.000.000.00-106.25%
SPY200117C003500002019-09-20 3:55PM EDT2020-01-170.100.000.000.00-12706.25%
SPY200221C003500002019-09-20 2:31PM EDT2020-02-210.190.000.000.00-4,64906.25%
SPY200320C003500002019-09-20 1:08PM EDT2020-03-200.320.000.000.00-1006.25%
SPY200331C003500002019-09-12 3:40PM EDT2020-03-310.400.000.000.00-106.25%
SPY200619C003500002019-09-20 1:53PM EDT2020-06-190.800.000.000.00-1603.13%
SPY200630C003500002019-09-19 4:11PM EDT2020-06-300.940.000.000.00-503.13%
SPY200918C003500002019-09-20 2:38PM EDT2020-09-181.610.000.000.00-403.13%
SPY201218C003500002019-09-18 1:36PM EDT2020-12-182.730.000.000.00-1403.13%
SPY210115C003500002019-09-20 3:32PM EDT2021-01-153.010.000.000.00-1303.13%
SPY210319C003500002019-09-20 12:52PM EDT2021-03-194.370.000.000.00-403.13%
SPY210618C003500002019-09-19 9:44AM EDT2021-06-186.050.000.000.00-203.13%
SPY210917C003500002019-09-11 3:50PM EDT2021-09-177.130.000.000.00-1703.13%
SPY211217C003500002019-09-16 11:55AM EDT2021-12-178.880.000.000.00-2001.56%
SPY220121C003500002019-09-20 3:00PM EDT2022-01-219.750.000.000.00-301.56%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930P003500002019-09-09 12:52PM EDT2019-09-3053.520.000.000.00-12100.00%
SPY191018P003500002019-09-20 9:54AM EDT2019-10-1849.600.000.000.00-2000.00%
SPY191115P003500002019-09-20 12:04PM EDT2019-11-1549.910.000.000.00-200.00%
SPY191220P003500002019-07-25 3:16PM EDT2019-12-2050.6363.5066.840.00-138052.06%
SPY191231P003500002019-09-19 12:05PM EDT2019-12-3149.030.000.000.00-200.00%
SPY200117P003500002019-09-06 9:44AM EDT2020-01-1753.870.000.000.00-200.00%
SPY200320P003500002019-06-24 9:55AM EDT2020-03-2056.0549.9350.200.00-4000.00%
SPY200331P003500002019-07-23 11:02AM EDT2020-03-3151.4459.0059.840.00-12912928.21%
SPY200619P003500002019-09-18 3:19PM EDT2020-06-1951.560.000.000.00-100.00%
SPY200630P003500002019-07-24 1:29PM EDT2020-06-3049.8764.1165.140.00-10011529.23%
SPY200918P003500002019-09-12 9:40AM EDT2020-09-1850.500.000.000.00-200.00%
SPY201218P003500002019-09-19 3:51PM EDT2020-12-1851.890.000.000.00-600.00%
SPY210115P003500002019-08-22 2:58PM EDT2021-01-1559.1952.8754.510.00-13212.17%
SPY210319P003500002019-08-19 1:33PM EDT2021-03-1956.8551.6954.140.00-12,15110.99%
SPY210618P003500002019-09-12 3:03PM EDT2021-06-1853.470.000.000.00-300.00%
SPY211217P003500002019-09-16 11:31AM EDT2021-12-1757.820.000.000.00-100.00%