SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001000002019-08-29 11:32AM EDT2019-09-20192.30200.75201.400.00-458648.05%
SPY191018C001000002019-09-06 11:17AM EDT2019-10-18201.29200.87201.280.00-152157.03%
SPY191220C001000002019-05-28 11:56AM EDT2019-12-20182.99193.97194.370.00-200.00%
SPY200117C001000002019-09-04 10:51AM EDT2020-01-17192.85200.82201.330.00-4880.42%
SPY200320C001000002019-07-10 10:15AM EDT2020-03-20199.51191.55192.180.00-930.00%
SPY200619C001000002019-06-20 3:53PM EDT2020-06-19196.14196.94197.630.00--00.00%
SPY201218C001000002019-06-20 3:57PM EDT2020-12-18196.20196.29198.320.00-1820.00%
SPY210115C001000002019-07-26 11:27AM EDT2021-01-15201.80191.70193.960.00-6180.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001000002019-08-22 10:09AM EDT2019-09-200.010.000.010.00-223,017437.50%
SPY191018P001000002019-08-15 11:09AM EDT2019-10-180.010.000.000.00-9050.00%
SPY191220P001000002019-08-27 2:45PM EDT2019-12-200.010.000.010.00-15045,45364.06%
SPY200117P001000002019-09-16 12:56PM EDT2020-01-170.010.000.010.00-3,00013,29156.25%
SPY200320P001000002019-08-21 11:32AM EDT2020-03-200.030.000.040.00-221750.78%
SPY200619P001000002019-09-18 2:56PM EDT2020-06-190.070.040.070.00-15024946.78%
SPY200918P001000002019-08-19 9:30AM EDT2020-09-180.100.070.110.00-306242.53%
SPY201218P001000002019-09-16 10:49AM EDT2020-12-180.120.100.140.00-1004,69939.06%
SPY210115P001000002019-09-06 3:39PM EDT2021-01-150.120.100.150.00-17098338.23%
SPY210319P001000002019-09-13 3:48PM EDT2021-03-190.140.150.190.00-564837.01%
SPY210618P001000002019-09-11 9:30AM EDT2021-06-180.200.160.250.00-33635.43%
SPY211217P001000002019-09-18 11:58AM EDT2021-12-170.340.280.42+0.04+13.33%182733.47%