SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C001500002019-06-25 1:53PM EDT2019-08-16142.51148.26148.470.00-658628129.10%
SPY190920C001500002019-06-26 10:23AM EDT2019-09-20142.02148.63148.870.00-2636290.87%
SPY191220C001500002019-06-20 3:28PM EDT2019-12-20145.69147.33147.640.00-78200.00%
SPY200117C001500002019-07-17 9:35AM EDT2020-01-17150.50148.61148.900.00-10052.61%
SPY200320C001500002019-07-10 1:06PM EDT2020-03-20149.59148.52148.980.00-10047.00%
SPY200619C001500002019-07-10 12:51PM EDT2020-06-19149.46148.40149.110.00-235040.83%
SPY200918C001500002019-06-20 12:14PM EDT2020-09-18144.00146.84148.250.00-263030.10%
SPY201218C001500002019-07-08 12:37PM EDT2020-12-18147.42147.78149.480.00-1034.45%
SPY210115C001500002019-06-21 2:42PM EDT2021-01-15144.73146.48148.530.00-2928.75%
SPY211217C001500002019-07-16 12:08PM EDT2021-12-17150.57147.29149.990.00-50027.83%
PutsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P001500002019-06-24 3:32PM EDT2019-08-160.010.000.010.00-4578278.13%
SPY190920P001500002019-07-22 9:33AM EDT2019-09-200.010.010.02-0.01-50.00%2606,40755.47%
SPY191018P001500002019-07-19 10:32AM EDT2019-10-180.020.010.020.00-1,512646.88%
SPY191220P001500002019-07-22 1:21PM EDT2019-12-200.050.050.060.00-153164,56739.75%
SPY200117P001500002019-07-22 3:22PM EDT2020-01-170.070.070.09-0.01-12.50%20038.09%
SPY200320P001500002019-07-03 11:14AM EDT2020-03-200.170.120.160.00-2035.01%
SPY200619P001500002019-07-08 2:03PM EDT2020-06-190.270.230.280.00-77032.08%
SPY200918P001500002019-07-18 10:23AM EDT2020-09-180.410.380.450.00-1046730.40%
SPY201218P001500002019-07-12 11:50AM EDT2020-12-180.580.550.630.00-2029.03%
SPY210115P001500002019-07-18 12:31PM EDT2021-01-150.680.560.690.00-120028.69%
SPY210319P001500002019-07-18 10:50AM EDT2021-03-190.860.720.810.00-8015427.89%
SPY210618P001500002019-07-22 1:53PM EDT2021-06-180.950.901.01-0.06-5.94%5027.01%
SPY211217P001500002019-07-18 10:24AM EDT2021-12-171.501.401.500.00-14,72725.89%