SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:105.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001050002019-09-03 2:39PM EDT2019-09-20185.11195.86196.160.00-20268.75%
SPY191220C001050002019-06-10 12:03AM EDT2019-12-20136.44191.93192.290.00-000.00%
SPY200117C001050002019-06-10 12:04AM EDT2020-01-17173.88192.00192.250.00-000.00%
SPY200320C001050002019-07-25 11:05AM EDT2020-03-20196.09179.06182.350.00--750.00%
SPY201218C001050002019-06-10 12:07AM EDT2020-12-18169.19191.09193.110.00-000.00%
SPY210115C001050002019-06-20 3:52PM EDT2021-01-15191.03191.25193.410.00-210.00%
SPY211217C001050002019-06-07 11:02AM EDT2021-12-17175.01191.76195.090.00-110.00%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001050002019-06-06 10:07AM EDT2019-09-200.010.000.010.00-1694,910243.75%
SPY191018P001050002019-08-05 3:47PM EDT2019-10-180.010.000.010.00-500103.13%
SPY191220P001050002019-09-12 3:51PM EDT2019-12-200.010.000.000.00-22050.00%
SPY200117P001050002019-09-10 2:02PM EDT2020-01-170.010.000.000.00-510025.00%
SPY200320P001050002019-09-13 3:00PM EDT2020-03-200.020.000.04-0.01-33.33%20051.37%
SPY200619P001050002019-09-13 2:15PM EDT2020-06-190.070.000.07+0.02+40.00%100044.53%
SPY200918P001050002019-06-10 12:13AM EDT2020-09-180.230.100.130.00-1041.26%
SPY201218P001050002019-06-20 10:56AM EDT2020-12-180.160.100.160.00-22537337.84%
SPY210115P001050002019-08-28 10:48AM EDT2021-01-150.220.120.160.00-159036.77%
SPY210319P001050002019-09-13 1:10PM EDT2021-03-190.150.140.20-0.06-28.57%1035.50%
SPY210618P001050002019-06-26 9:50AM EDT2021-06-180.300.130.230.00-4033.47%
SPY211217P001050002019-09-12 9:43AM EDT2021-12-170.350.330.440.00-2032.20%