SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001650002019-09-04 11:30AM EDT2019-09-20128.33135.72136.350.00-40518.36%
SPY190927C001650002019-09-10 12:36PM EDT2019-09-27132.44135.86136.220.00-510169.14%
SPY191220C001650002019-09-19 2:31PM EDT2019-12-20136.68135.87136.21+18.25+15.41%5049.32%
SPY200117C001650002019-06-20 3:46PM EDT2020-01-17130.95132.41132.760.00-48160.00%
SPY200320C001650002019-09-19 2:45PM EDT2020-03-20136.36135.67136.41+5.31+4.05%30839.23%
SPY200619C001650002019-06-10 12:06AM EDT2020-06-19106.60132.16132.800.00-12000.00%
SPY200918C001650002019-09-16 10:27AM EDT2020-09-18135.35135.36136.720.00-50030.64%
SPY201218C001650002019-09-16 10:05AM EDT2020-12-18135.52135.15136.920.00-1028.68%
SPY210115C001650002019-06-10 12:07AM EDT2021-01-15101.00131.64133.380.00-0140.00%
SPY211217C001650002019-06-18 2:40PM EDT2021-12-17127.77133.24135.670.00-100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001650002019-08-16 12:34PM EDT2019-09-200.010.000.010.00-1736,483350.00%
SPY190927P001650002019-08-23 2:09PM EDT2019-09-270.010.000.010.00-10121.88%
SPY191018P001650002019-09-06 12:00PM EDT2019-10-180.010.000.010.00-38064.06%
SPY191220P001650002019-09-17 10:41AM EDT2019-12-200.050.030.040.00-720043.16%
SPY200117P001650002019-09-17 2:33PM EDT2020-01-170.080.060.070.00-1040.04%
SPY200320P001650002019-09-19 11:18AM EDT2020-03-200.160.140.18-0.04-20.00%3036.18%
SPY200619P001650002019-09-19 12:43PM EDT2020-06-190.320.300.340.00-50032.18%
SPY200918P001650002019-09-03 1:18PM EDT2020-09-180.860.540.610.00-1030.45%
SPY201218P001650002019-09-18 1:49PM EDT2020-12-180.970.850.940.00-1029.30%
SPY210115P001650002019-09-19 9:42AM EDT2021-01-150.940.931.01-0.17-15.32%10028.81%
SPY210319P001650002019-09-18 3:21PM EDT2021-03-191.301.161.280.00-1028.31%
SPY210618P001650002019-09-05 1:27PM EDT2021-06-181.811.541.690.00-1027.69%
SPY210917P001650002019-09-04 9:50AM EDT2021-09-172.571.922.110.00--027.14%
SPY211217P001650002019-09-19 10:35AM EDT2021-12-172.422.332.52-0.18-6.92%2026.61%