SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001700002019-09-05 12:22PM EDT2019-09-20127.89130.15130.550.00-199225.39%
SPY190927C001700002019-09-03 2:47PM EDT2019-09-27120.15130.20130.500.00-4202135.94%
SPY191220C001700002019-09-04 11:09AM EDT2019-12-20123.00130.21130.490.00-12650.49%
SPY200117C001700002019-06-20 3:47PM EDT2020-01-17126.00127.44127.790.00-6940.00%
SPY200320C001700002019-06-11 10:11AM EDT2020-03-20120.40130.53130.840.00-81040.72%
SPY200619C001700002019-06-26 1:14PM EDT2020-06-19122.40131.91133.000.00-1044.68%
SPY200918C001700002019-07-11 10:29AM EDT2020-09-18129.69121.40122.880.00-66690.00%
SPY201218C001700002019-09-16 9:53AM EDT2020-12-18130.50129.37131.36+16.30+14.27%13128.76%
SPY210115C001700002019-06-20 2:50PM EDT2021-01-15125.34126.75128.790.00-77080.00%
SPY211217C001700002019-08-20 4:00PM EDT2021-12-17120.55129.65131.410.00-136721.60%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001700002019-09-03 3:27PM EDT2019-09-200.010.000.010.00-115,533162.50%
SPY190927P001700002019-09-03 11:22AM EDT2019-09-270.010.000.010.00-30141598.44%
SPY191018P001700002019-09-06 12:00PM EDT2019-10-180.010.000.010.00-2,3914,65557.81%
SPY191220P001700002019-09-16 1:55PM EDT2019-12-200.060.050.060.00-4,900041.99%
SPY200117P001700002019-09-16 11:54AM EDT2020-01-170.090.090.100.00-690,91239.06%
SPY200320P001700002019-09-12 1:24PM EDT2020-03-200.190.170.210.00-6041534.77%
SPY200619P001700002019-08-23 1:59PM EDT2020-06-190.670.380.420.00-5019031.40%
SPY200918P001700002019-09-03 10:52AM EDT2020-09-181.040.700.750.00-424929.87%
SPY201218P001700002019-09-16 2:54PM EDT2020-12-181.101.071.14+0.03+2.80%65,71728.82%
SPY210115P001700002019-09-13 3:28PM EDT2021-01-151.151.151.210.00-11,11428.30%
SPY210319P001700002019-08-16 11:05AM EDT2021-03-191.711.411.520.00-11727.83%
SPY210618P001700002019-09-13 11:12AM EDT2021-06-181.771.831.960.00-36,54227.17%
SPY210917P001700002019-09-11 2:44PM EDT2021-09-172.362.252.430.00-23826.66%
SPY211217P001700002019-09-16 10:23AM EDT2021-12-172.742.692.79+0.12+4.58%21,25125.96%