SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001600002019-09-13 3:45PM EDT2019-09-20141.28140.15140.550.00-22247.27%
SPY190927C001600002019-09-10 2:37PM EDT2019-09-27136.85140.20140.500.00-51217149.22%
SPY191220C001600002019-06-20 3:30PM EDT2019-12-20135.65137.38137.670.00-66200.00%
SPY200117C001600002019-07-26 1:04PM EDT2020-01-17142.25132.57133.110.00-360.00%
SPY200320C001600002019-06-20 3:50PM EDT2020-03-20136.12137.36137.830.00-5400.00%
SPY200619C001600002019-07-12 9:40AM EDT2020-06-19140.70127.11127.680.00-300.00%
SPY200918C001600002019-09-09 10:01AM EDT2020-09-18138.43139.66140.980.00-5512332.70%
SPY201218C001600002019-08-14 1:01PM EDT2020-12-18124.64140.05142.030.00-1034.41%
SPY210115C001600002019-07-26 11:26AM EDT2021-01-15141.95131.75133.920.00-370.00%
SPY210618C001600002019-08-23 3:38PM EDT2021-06-18125.81139.20141.310.00-2326.34%
SPY211217C001600002019-09-03 1:33PM EDT2021-12-17130.16139.43141.260.00-11223.02%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001600002019-08-23 12:49PM EDT2019-09-200.010.000.010.00-10010,647181.25%
SPY191018P001600002019-09-10 10:08AM EDT2019-10-180.010.000.010.00-51,65564.06%
SPY191220P001600002019-09-16 10:42AM EDT2019-12-200.040.040.050.00-3,72535,80345.31%
SPY200117P001600002019-09-13 3:12PM EDT2020-01-170.070.060.070.00-107,01541.21%
SPY200320P001600002019-09-11 10:50AM EDT2020-03-200.150.120.160.00-503,31336.87%
SPY200619P001600002019-09-11 11:13AM EDT2020-06-190.290.260.300.00-143032.79%
SPY200918P001600002019-09-11 11:17AM EDT2020-09-180.510.490.540.00-1044730.99%
SPY201218P001600002019-09-12 1:03PM EDT2020-12-180.700.780.820.00-1342,64629.70%
SPY210115P001600002019-09-13 10:05AM EDT2021-01-150.790.820.880.00-282429.19%
SPY210319P001600002019-09-09 1:28PM EDT2021-03-191.161.021.050.00-110128.33%
SPY210618P001600002019-09-11 11:11AM EDT2021-06-181.411.351.470.00-12527.96%
SPY210917P001600002019-08-23 3:57PM EDT2021-09-172.111.691.860.00-11127.44%
SPY211217P001600002019-09-16 11:50AM EDT2021-12-172.102.052.220.00-26,77626.86%