SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C001450002019-06-27 3:47PM EDT2019-07-19146.99153.78153.960.00-9050.00%
SPY190920C001450002019-07-02 9:48AM EDT2019-09-20150.94154.38154.610.00-4086.18%
SPY191220C001450002019-06-20 3:27PM EDT2019-12-20150.62154.29154.620.00-6054.76%
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 EDT2020-06-19147.29154.13154.730.00-0039.49%
SPY201218C001450002019-06-20 3:58PM EDT2020-12-18151.23153.55155.080.00-24033.78%
SPY210115C001450002019-06-20 3:57PM EDT2021-01-15151.24153.44155.240.00-25033.67%
SPY211217C001450002019-06-20 3:46PM EDT2021-12-17150.96153.08155.570.00--027.60%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P001450002019-06-06 10:56AM EDT2019-07-190.010.000.010.00-1886412.50%
SPY190816P001450002019-06-20 3:57PM EDT2019-08-160.010.000.010.00-79076.56%
SPY190920P001450002019-07-17 2:11PM EDT2019-09-200.010.010.020.00-100056.25%
SPY191018P001450002019-07-11 4:06PM EDT2019-10-180.030.010.020.00-10,105048.05%
SPY191220P001450002019-07-18 9:51AM EDT2019-12-200.050.050.060.00-50041.21%
SPY200117P001450002019-07-08 12:27PM EDT2020-01-170.090.070.080.00-6078239.06%
SPY200320P001450002019-07-12 3:56PM EDT2020-03-200.120.110.140.00-3041735.89%
SPY200619P001450002019-07-12 9:38AM EDT2020-06-190.240.210.260.00-1033.13%
SPY200918P001450002019-07-15 3:48PM EDT2020-09-180.350.340.400.00-6031.18%
SPY201218P001450002019-07-15 1:40PM EDT2020-12-180.520.490.570.00-37029.86%
SPY210115P001450002019-07-15 3:49PM EDT2021-01-150.520.500.620.00-3029.47%
SPY210319P001450002019-07-15 3:55PM EDT2021-03-190.680.650.730.00-5028.64%
SPY210618P001450002019-07-15 3:58PM EDT2021-06-180.880.800.910.00-4027.72%
SPY211217P001450002019-07-05 3:08PM EDT2021-12-171.261.251.340.00-1026.47%