SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C001000002019-06-26 10:14AM EDT2019-08-16191.54196.96197.180.00-49103123.44%
SPY190920C001000002019-07-19 1:00PM EDT2019-09-20199.71197.17197.43+1.80+0.91%156104.10%
SPY191018C001000002019-07-03 12:16PM EDT2019-10-18198.83197.16197.430.00--185.94%
SPY191220C001000002019-05-28 11:56AM EDT2019-12-20182.99193.97194.370.00-200.00%
SPY200117C001000002019-06-20 3:33PM EDT2020-01-17195.54197.09197.460.00-6259.28%
SPY200320C001000002019-07-10 10:15AM EDT2020-03-20199.51197.07197.530.00-9352.25%
SPY200619C001000002019-06-20 3:53PM EDT2020-06-19196.14196.94197.630.00--052.44%
SPY201218C001000002019-06-20 3:57PM EDT2020-12-18196.20196.29198.320.00-18248.76%
SPY210115C001000002019-06-24 3:20PM EDT2021-01-15194.51196.22198.390.00-1651847.99%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P001000002019-06-07 11:23AM EDT2019-08-160.010.000.010.00-4001,000118.75%
SPY190920P001000002019-06-05 3:36PM EDT2019-09-200.010.000.010.00-49523,00778.13%
SPY191018P001000002019-06-26 11:21AM EDT2019-10-180.010.000.010.00--1,25464.06%
SPY191220P001000002019-07-18 10:54AM EDT2019-12-200.020.010.020.00-1,00017,40353.91%
SPY200117P001000002019-07-17 12:09PM EDT2020-01-170.020.010.030.00-22,57850.78%
SPY200320P001000002019-07-12 11:39AM EDT2020-03-200.030.020.060.00-5011748.44%
SPY200619P001000002019-07-19 2:25PM EDT2020-06-190.080.040.09-0.02-20.00%28543.07%
SPY200918P001000002019-07-16 10:34AM EDT2020-09-180.090.090.130.00-12439.75%
SPY201218P001000002019-07-02 3:52PM EDT2020-12-180.150.100.180.00-364,12137.45%
SPY210115P001000002019-07-18 3:56PM EDT2021-01-150.140.090.190.00-280936.72%
SPY210319P001000002019-07-15 3:57PM EDT2021-03-190.170.110.210.00-10059135.21%
SPY210618P001000002019-06-07 2:07PM EDT2021-06-180.260.070.290.00-101034.18%
SPY211217P001000002019-07-17 9:36AM EDT2021-12-170.300.260.350.00-1054431.23%