SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:130.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C001300002019-10-31 9:57AM EST2019-12-20172.84180.26180.700.00-227127.54%
SPY200117C001300002019-09-25 2:50PM EST2020-01-17168.60169.29169.560.00-1220.00%
SPY200221C001300002019-11-04 12:09AM EST2020-02-21175.23180.33180.740.00--174.51%
SPY200320C001300002019-10-18 2:35PM EST2020-03-20169.15182.05182.510.00-2090.48%
SPY200619C001300002019-06-09 11:06PM EST2020-06-19138.82166.29167.590.00-200.00%
SPY201218C001300002019-06-20 2:57PM EST2020-12-18166.23166.43168.440.00-1810.00%
SPY210115C001300002019-11-15 9:30AM EST2021-01-15179.85179.52181.550.00-2644.40%
SPY210618C001300002019-11-08 12:00PM EST2021-06-18178.49179.73181.550.00-808037.98%
SPY211217C001300002019-11-01 12:12PM EST2021-12-17175.75179.84181.400.00-2532.34%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P001300002019-10-02 11:53AM EST2019-12-200.020.000.010.00-111,74990.63%
SPY200117P001300002019-10-18 2:07PM EST2020-01-170.010.000.010.00-22064.06%
SPY200221P001300002019-11-12 11:48AM EST2020-02-210.010.000.010.00-28529051.56%
SPY200320P001300002019-10-15 10:07AM EST2020-03-200.030.000.000.00-3025.00%
SPY200619P001300002019-10-21 11:32AM EST2020-06-190.070.030.070.00-1501,09242.38%
SPY200918P001300002019-10-15 10:02AM EST2020-09-180.170.080.120.00-5037.60%
SPY201218P001300002019-11-20 10:08AM EST2020-12-180.140.150.190.00-37,98834.77%
SPY210115P001300002019-11-13 10:29AM EST2021-01-150.200.150.210.00-529134.01%
SPY210319P001300002019-07-15 2:55PM EST2021-03-190.420.500.560.00-5036.26%
SPY210618P001300002019-09-11 10:49AM EST2021-06-180.550.460.760.00-254934.86%
SPY210917P001300002019-10-09 10:24AM EST2021-09-171.020.490.590.00-51431.15%
SPY211217P001300002019-11-19 10:43AM EST2021-12-170.720.630.760.00-1030130.40%