SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C001600002019-06-27 4:10PM EDT2019-07-19132.15138.79138.960.00-240362.50%
SPY190816C001600002019-06-28 12:46PM EDT2019-08-16133.65139.06139.270.00-140100.39%
SPY190920C001600002019-06-10 12:02AM EDT2019-09-20132.61137.35137.550.00-000.00%
SPY191220C001600002019-06-20 3:30PM EDT2019-12-20135.65139.36139.700.00-66050.85%
SPY200117C001600002019-06-21 3:07PM EDT2020-01-17135.27139.42139.680.00-1046.61%
SPY200320C001600002019-06-20 3:50PM EDT2020-03-20136.12139.34139.800.00-54041.15%
SPY200619C001600002019-07-12 9:40AM EDT2020-06-19140.70139.23139.850.00-3035.46%
SPY200918C001600002019-07-16 10:01AM EDT2020-09-18141.40139.01140.020.00-20032.39%
SPY201218C001600002019-07-15 11:40AM EDT2020-12-18141.39138.67140.200.00-1030.21%
SPY210115C001600002019-06-24 3:28PM EDT2021-01-15134.96138.56140.360.00-770030.09%
SPY211217C001600002019-07-12 9:59AM EDT2021-12-17140.55138.24140.710.00-3024.68%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P001600002019-06-17 11:34AM EDT2019-07-190.010.000.010.00-100922362.50%
SPY190816P001600002019-06-28 10:10AM EDT2019-08-160.010.000.010.00-11067.19%
SPY190920P001600002019-07-16 11:25AM EDT2019-09-200.020.010.020.00-4050.39%
SPY191018P001600002019-07-18 2:26PM EDT2019-10-180.030.020.03-0.01-25.00%250043.56%
SPY191220P001600002019-07-18 12:26PM EDT2019-12-200.080.070.09-0.01-11.11%500037.50%
SPY200117P001600002019-07-17 3:59PM EDT2020-01-170.120.100.120.00-10035.69%
SPY200320P001600002019-07-16 10:10AM EDT2020-03-200.180.180.220.00-6033.18%
SPY200619P001600002019-07-16 12:15PM EDT2020-06-190.360.350.410.00-5030.88%
SPY200918P001600002019-06-13 12:13PM EDT2020-09-180.870.560.600.00-1044729.05%
SPY201218P001600002019-07-08 9:38AM EDT2020-12-180.840.840.880.00-6028.11%
SPY210115P001600002019-07-15 3:49PM EDT2021-01-150.840.840.960.00-2027.81%
SPY210319P001600002019-07-15 3:57PM EDT2021-03-191.081.051.130.00-5027.12%
SPY210618P001600002019-07-15 3:57PM EDT2021-06-181.361.291.400.00-4026.34%
SPY211217P001600002019-07-18 3:05PM EDT2021-12-171.901.942.020.00-1025.28%