SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C001700002019-07-09 9:52AM EDT2019-08-16126.40128.30128.510.00-10385104.20%
SPY190920C001700002019-07-19 10:26AM EDT2019-09-20130.39128.73128.960.00-39575.54%
SPY191220C001700002019-07-01 11:37AM EDT2019-12-20126.60128.67128.980.00-42849.00%
SPY200117C001700002019-06-20 3:47PM EDT2020-01-17126.00127.44127.790.00-6940.00%
SPY200320C001700002019-06-11 10:11AM EDT2020-03-20120.40130.53130.840.00-81047.85%
SPY200619C001700002019-06-26 1:14PM EDT2020-06-19122.40128.56129.260.00-1034.50%
SPY200918C001700002019-07-11 10:29AM EDT2020-09-18129.69128.37129.400.00-66031.17%
SPY201218C001700002019-06-20 2:50PM EDT2020-12-18125.40126.81128.610.00-3303124.59%
SPY210115C001700002019-06-20 2:50PM EDT2021-01-15125.34126.75128.790.00-770824.92%
SPY211217C001700002019-07-15 2:59PM EDT2021-12-17131.42127.63130.300.00-2023.92%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P001700002019-07-01 1:22PM EDT2019-08-160.010.000.010.00-112,06664.06%
SPY190920P001700002019-07-16 9:39AM EDT2019-09-200.020.020.030.00-20013,69148.44%
SPY191018P001700002019-07-22 1:27PM EDT2019-10-180.030.040.05-0.02-40.00%12,70342.19%
SPY191220P001700002019-07-22 3:37PM EDT2019-12-200.100.100.11-0.01-9.09%100035.16%
SPY200117P001700002019-07-19 3:06PM EDT2020-01-170.150.130.150.00-5033.50%
SPY200320P001700002019-07-22 2:23PM EDT2020-03-200.240.240.28-0.17-41.46%141831.28%
SPY200619P001700002019-07-12 10:59AM EDT2020-06-190.500.470.530.00-1029.31%
SPY200918P001700002019-07-03 12:30PM EDT2020-09-180.840.760.830.00-1027.99%
SPY201218P001700002019-07-22 9:42AM EDT2020-12-181.171.051.14+0.04+3.54%1026.90%
SPY210115P001700002019-07-18 3:25PM EDT2021-01-151.221.101.240.00-3026.62%
SPY210319P001700002019-07-15 3:56PM EDT2021-03-191.421.371.450.00-5025.98%
SPY210618P001700002019-07-15 3:58PM EDT2021-06-181.831.631.79+0.05+2.81%4025.29%
SPY211217P001700002019-07-19 11:18AM EDT2021-12-172.572.402.570.00-2024.39%