SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C001850002019-06-07 11:09AM EDT2019-08-16105.98113.32113.540.00-20100.39%
SPY190920C001850002019-06-20 3:24PM EDT2019-09-20110.56112.56112.830.00-35056.35%
SPY190930C001850002019-06-07 10:55AM EDT2019-09-30108.51113.80114.080.00-1066.92%
SPY191220C001850002019-06-07 10:56AM EDT2019-12-20104.51113.78114.190.00-4947.46%
SPY191231C001850002019-07-05 11:42AM EDT2019-12-31113.10112.56112.810.00-2036.08%
SPY200117C001850002019-07-10 10:47AM EDT2020-01-17115.05112.57112.920.00-41435.43%
SPY200320C001850002019-06-11 10:13AM EDT2020-03-20105.35115.71116.060.00-40144.34%
SPY200619C001850002019-07-03 10:36AM EDT2020-06-19113.91112.70113.160.00-12627.50%
SPY201218C001850002019-06-10 12:07AM EDT2020-12-1887.88112.31113.720.00-4524.32%
SPY210115C001850002019-06-07 11:45AM EDT2021-01-15109.06113.35115.390.00-1328.21%
SPY211217C001850002019-07-08 10:55AM EDT2021-12-17113.62112.23115.110.00-91421.66%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P001850002019-07-18 1:58PM EDT2019-08-160.010.010.020.00-1023,34257.42%
SPY190920P001850002019-07-19 2:11PM EDT2019-09-200.040.030.040.00-13515,77341.99%
SPY190930P001850002019-07-11 10:15AM EDT2019-09-300.040.040.050.00-54,27439.84%
SPY191018P001850002019-07-19 3:35PM EDT2019-10-180.070.060.070.00-3591,31537.01%
SPY191220P001850002019-07-19 12:18PM EDT2019-12-200.170.180.19-0.02-10.53%1007,15832.06%
SPY191231P001850002019-07-16 3:04PM EDT2019-12-310.210.200.210.00-2502,20931.40%
SPY200117P001850002019-07-19 3:43PM EDT2020-01-170.250.250.27-0.02-7.41%1001,46930.93%
SPY200320P001850002019-07-02 10:05AM EDT2020-03-200.540.460.500.00-2001,61029.24%
SPY200619P001850002019-07-17 3:56PM EDT2020-06-190.870.860.920.00-111,28727.71%
SPY200918P001850002019-07-17 10:13AM EDT2020-09-181.231.311.390.00-11,27126.62%
SPY201218P001850002019-07-15 9:30AM EDT2020-12-181.611.751.870.00-54,16125.73%
SPY210115P001850002019-07-17 2:24PM EDT2021-01-151.851.842.000.00-18725.43%
SPY210319P001850002019-07-16 1:30PM EDT2021-03-192.102.232.330.00-109024.93%
SPY210618P001850002019-07-11 10:04AM EDT2021-06-182.552.672.820.00-1324.34%
SPY211217P001850002019-07-16 12:37PM EDT2021-12-173.633.773.920.00-61,14323.59%