SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C001800002019-08-30 2:50PM EDT2019-09-27112.350.000.000.00-6000.00%
SPY190930C001800002019-09-10 2:50PM EDT2019-09-30116.650.000.000.00-5300.00%
SPY191115C001800002019-09-16 11:19AM EDT2019-11-15120.360.000.000.00-200.00%
SPY191220C001800002019-09-19 2:34PM EDT2019-12-20121.540.000.000.00-2500.00%
SPY191231C001800002019-09-20 11:47AM EDT2019-12-31120.800.000.000.00-100.00%
SPY200117C001800002019-09-19 2:41PM EDT2020-01-17121.530.000.000.00-1500.00%
SPY200320C001800002019-06-17 11:11AM EDT2020-03-20110.10119.29119.770.00-61043.77%
SPY200619C001800002019-09-16 9:30AM EDT2020-06-19119.960.000.000.00-100.00%
SPY200918C001800002019-09-20 9:57AM EDT2020-09-18121.730.000.000.00-9100.00%
SPY201218C001800002019-06-26 12:04PM EDT2020-12-18113.03122.06123.270.00-25036.91%
SPY210115C001800002019-08-05 10:06AM EDT2021-01-15107.05117.71119.620.00-212826.15%
SPY211217C001800002019-09-04 12:02PM EDT2021-12-17113.700.000.000.00-700.00%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P001800002019-09-20 9:31AM EDT2019-09-270.010.000.000.00-434050.00%
SPY190930P001800002019-09-20 9:31AM EDT2019-09-300.010.000.000.00-1,673050.00%
SPY191018P001800002019-09-20 2:54PM EDT2019-10-180.010.000.000.00-800050.00%
SPY191115P001800002019-09-13 12:03PM EDT2019-11-150.030.000.000.00-502025.00%
SPY191220P001800002019-09-20 3:51PM EDT2019-12-200.080.000.000.00-1,460025.00%
SPY191231P001800002019-09-20 1:29PM EDT2019-12-310.090.000.000.00-6025.00%
SPY200117P001800002019-09-20 9:46AM EDT2020-01-170.100.000.000.00-637012.50%
SPY200320P001800002019-09-19 11:59AM EDT2020-03-200.240.000.000.00-330012.50%
SPY200619P001800002019-09-20 12:02PM EDT2020-06-190.570.000.000.00-75012.50%
SPY200918P001800002019-09-19 12:27PM EDT2020-09-180.900.000.000.00-83012.50%
SPY201218P001800002019-09-20 12:53PM EDT2020-12-181.430.000.000.00-706.25%
SPY210115P001800002019-09-04 2:39PM EDT2021-01-151.460.000.000.00-206.25%
SPY210319P001800002019-08-23 3:56PM EDT2021-03-192.800.000.000.00-306.25%
SPY210618P001800002019-09-12 2:31PM EDT2021-06-182.350.000.000.00-506.25%
SPY211217P001800002019-09-19 1:30PM EDT2021-12-173.410.000.000.00-306.25%
SPY220121P001800002019-09-20 2:05PM EDT2022-01-213.870.000.000.00-506.25%