SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001450002019-09-04 12:36PM EDT2019-09-20148.430.000.000.00-200.00%
SPY191220C001450002019-07-26 12:59PM EDT2019-12-20157.15147.56148.080.00-220.00%
SPY200117C001450002019-06-10 12:04AM EDT2020-01-17135.30152.17152.450.00-000.00%
SPY200320C001450002019-06-10 12:05AM EDT2020-03-20129.48152.16152.530.00-010.00%
SPY200619C001450002019-06-26 10:33AM EDT2020-06-19147.29156.69157.030.00-0045.29%
SPY201218C001450002019-08-02 10:22AM EDT2020-12-18147.40152.49154.490.00-130.00%
SPY210115C001450002019-08-26 9:58AM EDT2021-01-15141.950.000.000.00-300.00%
SPY211217C001450002019-06-20 3:46PM EDT2021-12-17150.96150.88153.840.00--00.00%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001450002019-08-02 11:54AM EDT2019-09-200.010.000.010.00-1000187.50%
SPY191018P001450002019-08-23 2:10PM EDT2019-10-180.010.000.000.00-1050.00%
SPY191220P001450002019-09-11 4:08PM EDT2019-12-200.020.000.000.00-500025.00%
SPY200117P001450002019-09-13 10:49AM EDT2020-01-170.050.000.000.00-10025.00%
SPY200320P001450002019-09-13 11:21AM EDT2020-03-200.100.000.000.00-100025.00%
SPY200619P001450002019-07-23 12:43PM EDT2020-06-190.210.000.200.00-258,92435.55%
SPY200918P001450002019-09-05 10:21AM EDT2020-09-180.350.000.000.00-1,000012.50%
SPY201218P001450002019-09-13 2:25PM EDT2020-12-180.450.000.000.00-6012.50%
SPY210115P001450002019-08-28 10:47AM EDT2021-01-150.770.000.000.00-83012.50%
SPY210319P001450002019-08-29 1:39PM EDT2021-03-190.800.000.000.00-5012.50%
SPY210618P001450002019-09-13 9:57AM EDT2021-06-180.840.000.000.00-1012.50%
SPY210917P001450002019-09-11 4:07PM EDT2021-09-171.090.000.000.00--012.50%
SPY211217P001450002019-09-13 9:43AM EDT2021-12-171.200.000.000.00-3012.50%