SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:105.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C001050002019-06-27 2:31PM EDT2019-07-19187.190.000.000.00-12300.00%
SPY190816C001050002019-06-26 10:23AM EDT2019-08-16186.500.000.000.00--00.00%
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%
SPY201218C001050002019-06-10 12:07AM EDT2020-12-18169.19191.09193.110.00-0038.43%
SPY210115C001050002019-06-20 3:52PM EDT2021-01-15191.030.000.000.00-200.00%
SPY211217C001050002019-06-07 11:02AM EDT2021-12-17175.01191.76195.090.00-1140.84%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P001050002019-06-07 11:23AM EDT2019-07-190.010.000.010.00-1024,290412.50%
SPY190816P001050002019-05-28 3:04PM EDT2019-08-160.010.000.000.00-19,61250.00%
SPY190920P001050002019-06-06 10:07AM EDT2019-09-200.010.000.010.00-1694,91073.44%
SPY191018P001050002019-06-28 3:13PM EDT2019-10-180.010.000.000.00-3,750050.00%
SPY191220P001050002019-07-11 9:30AM EDT2019-12-200.020.000.000.00-30025.00%
SPY200117P001050002019-07-15 2:07PM EDT2020-01-170.020.000.000.00-1025.00%
SPY200320P001050002019-06-07 11:09AM EDT2020-03-200.110.040.070.00-5946.88%
SPY200619P001050002019-06-07 10:55AM EDT2020-06-190.140.070.110.00-505041.99%
SPY200918P001050002019-06-10 12:13AM EDT2020-09-180.230.100.130.00-1037.99%
SPY201218P001050002019-06-20 10:56AM EDT2020-12-180.160.000.000.00-225012.50%
SPY210115P001050002019-05-31 2:09PM EDT2021-01-150.250.130.230.00-114035.96%
SPY210319P001050002019-06-10 11:40AM EDT2021-03-190.240.160.210.00-21233.69%
SPY210618P001050002019-06-26 9:50AM EDT2021-06-180.300.000.000.00-4012.50%
SPY211217P001050002019-07-15 9:30AM EDT2021-12-170.360.000.000.00-10012.50%