SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115C001400002019-10-18 10:27AM EDT2019-11-15158.96158.66158.76-0.86-0.54%10096139.36%
SPY191220C001400002019-07-26 12:58PM EDT2019-12-20162.19152.55153.070.00-4130.00%
SPY200117C001400002019-10-10 1:25PM EDT2020-01-17153.60158.80159.060.00-11280.71%
SPY200320C001400002019-06-10 12:05AM EDT2020-03-20117.85157.12157.460.00-200.00%
SPY200619C001400002019-09-19 2:49PM EDT2020-06-19161.47158.85159.300.00-301050.37%
SPY201218C001400002019-09-19 2:56PM EDT2020-12-18161.59158.01159.890.00-15542.38%
SPY210115C001400002019-09-19 3:02PM EDT2021-01-15161.61157.94159.950.00-30241.32%
SPY211217C001400002019-10-02 12:23PM EDT2021-12-17148.00157.55160.570.00-22433.19%
PutsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115P001400002019-10-03 9:30AM EDT2019-11-150.010.000.010.00-1381.25%
SPY191220P001400002019-10-10 12:24PM EDT2019-12-200.010.000.010.00-528,68754.69%
SPY200117P001400002019-10-17 11:34AM EDT2020-01-170.020.010.020.00-102,45250.39%
SPY200221P001400002019-10-14 12:52PM EDT2020-02-210.030.020.030.00-3644.53%
SPY200320P001400002019-10-16 1:10PM EDT2020-03-200.060.030.040.00-21,33541.41%
SPY200619P001400002019-10-14 12:10PM EDT2020-06-190.130.100.140.00-3959,52137.45%
SPY200918P001400002019-10-11 9:59AM EDT2020-09-180.260.200.250.00-122134.38%
SPY201218P001400002019-10-07 11:43AM EDT2020-12-180.400.340.410.00-1001,19132.62%
SPY210115P001400002019-10-17 11:31AM EDT2021-01-150.430.390.450.00-1058732.03%
SPY210319P001400002019-09-25 10:17AM EDT2021-03-190.640.460.570.00-19331.10%
SPY210618P001400002019-10-08 3:41PM EDT2021-06-181.010.720.840.00-105,02230.52%
SPY211217P001400002019-10-18 10:50AM EDT2021-12-171.331.311.38+0.05+3.91%11,94329.24%