SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001500002019-09-16 1:06PM EDT2019-09-20149.99150.76151.420.00-51,067426.95%
SPY191018C001500002019-09-09 2:34PM EDT2019-10-18147.78150.88151.300.00--2103.52%
SPY191220C001500002019-09-09 2:32PM EDT2019-12-20147.74150.86151.320.00-32059.42%
SPY200117C001500002019-07-17 9:35AM EDT2020-01-17150.50137.19137.530.00-1000.00%
SPY200320C001500002019-09-06 1:32PM EDT2020-03-20148.78150.73151.440.00-10644.73%
SPY200619C001500002019-09-17 3:59PM EDT2020-06-19151.00150.57151.590.00-215638.57%
SPY200918C001500002019-06-20 12:14PM EDT2020-09-18144.00146.84148.250.00-26300.00%
SPY201218C001500002019-09-13 10:27AM EDT2020-12-18151.92149.78152.330.00-2526734.89%
SPY210115C001500002019-07-25 1:00PM EDT2021-01-15150.50141.29143.570.00-1100.00%
SPY211217C001500002019-09-09 2:44PM EDT2021-12-17147.86149.39152.770.00-1525027.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001500002019-08-21 10:15AM EDT2019-09-200.010.000.010.00-16,448281.25%
SPY191018P001500002019-08-26 3:09PM EDT2019-10-180.010.000.010.00-2002,18471.88%
SPY191220P001500002019-09-18 1:06PM EDT2019-12-200.030.020.030.00-26167,19648.05%
SPY200117P001500002019-09-12 12:45PM EDT2020-01-170.050.040.050.00-108,56844.14%
SPY200320P001500002019-09-18 12:22PM EDT2020-03-200.130.090.13+0.04+44.44%501,27339.70%
SPY200619P001500002019-09-17 2:22PM EDT2020-06-190.220.180.210.00-1031,15334.42%
SPY200918P001500002019-09-17 3:56PM EDT2020-09-180.390.320.380.00-1344732.32%
SPY201218P001500002019-09-18 10:30AM EDT2020-12-180.580.500.59+0.02+3.57%22,44230.88%
SPY210115P001500002019-09-18 9:30AM EDT2021-01-150.460.560.64-0.18-28.12%1586430.37%
SPY210319P001500002019-08-16 12:50PM EDT2021-03-190.910.710.830.00-115029.81%
SPY210618P001500002019-09-17 11:11AM EDT2021-06-181.020.981.110.00-101,23929.04%
SPY210917P001500002019-09-18 11:22AM EDT2021-09-171.35--+0.01+0.75%--0.00%
SPY211217P001500002019-09-18 3:44PM EDT2021-12-171.701.551.73+0.02+1.19%85,58927.88%