SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C001750002019-09-06 11:15AM EDT2019-09-27123.42122.82123.030.00-200.00%
SPY190930C001750002019-09-20 9:35AM EDT2019-09-30125.43122.83123.04+3.51+2.88%15300.00%
SPY191220C001750002019-09-19 2:33PM EDT2019-12-20126.52123.72124.040.00-5257.35%
SPY191231C001750002019-09-11 10:29AM EDT2019-12-31124.06123.70124.050.00-1754.10%
SPY200117C001750002019-06-20 2:50PM EDT2020-01-17120.29122.48122.830.00-38500.00%
SPY200320C001750002019-06-11 10:04AM EDT2020-03-20115.84125.54125.910.00-10051.64%
SPY200619C001750002019-05-28 9:55AM EDT2020-06-19109.60119.54120.290.00-4000.00%
SPY200918C001750002019-06-07 10:59AM EDT2020-09-18107.14123.23124.800.00-9033.15%
SPY201218C001750002019-07-12 9:40AM EDT2020-12-18125.99111.68113.550.00-300.00%
SPY210115C001750002019-06-10 12:07AM EDT2021-01-1596.27121.82123.560.00-01522.74%
SPY210618C001750002019-09-06 10:06AM EDT2021-06-18123.41123.10125.850.00-4427.86%
SPY211217C001750002019-06-07 11:17AM EDT2021-12-17122.21122.66125.760.00--124.36%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P001750002019-09-20 9:31AM EDT2019-09-270.010.000.010.00-4148115.63%
SPY190930P001750002019-09-20 9:31AM EDT2019-09-300.010.000.01-0.01-50.00%26014,99996.88%
SPY191018P001750002019-09-13 12:36PM EDT2019-10-180.010.000.010.00-22,60557.81%
SPY191220P001750002019-09-20 10:59AM EDT2019-12-200.050.070.080.00-716,67141.80%
SPY191231P001750002019-09-20 2:37PM EDT2019-12-310.090.080.09+0.03+50.00%4107,26039.94%
SPY200117P001750002019-09-20 1:29PM EDT2020-01-170.110.110.12+0.03+37.50%2811,76438.28%
SPY200320P001750002019-09-20 9:30AM EDT2020-03-200.200.230.250.00-12,87433.94%
SPY200619P001750002019-09-11 9:45AM EDT2020-06-190.490.500.550.00-269331.14%
SPY200918P001750002019-09-20 10:50AM EDT2020-09-180.770.910.98-0.01-1.28%2842,72129.76%
SPY201218P001750002019-09-20 12:37PM EDT2020-12-181.231.351.48+0.03+2.50%55,57228.81%
SPY210115P001750002019-09-17 11:12AM EDT2021-01-151.421.401.560.00-2951,98228.27%
SPY210319P001750002019-09-12 2:31PM EDT2021-03-191.601.781.950.00-1086727.86%
SPY210618P001750002019-09-13 10:30AM EDT2021-06-182.052.292.480.00-13927.22%
SPY210917P001750002019-09-13 11:54AM EDT2021-09-172.542.813.030.00-1626.70%
SPY211217P001750002019-09-19 12:59PM EDT2021-12-173.173.343.590.00-21,10126.26%
SPY220121P001750002019-09-19 2:13PM EDT2022-01-213.253.513.840.00-4326.17%