SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C001850002019-08-19 12:45PM EDT2019-09-27107.81115.83116.330.00-50150263.62%
SPY190930C001850002019-09-10 1:18PM EDT2019-09-30112.25112.83113.040.00-4900.00%
SPY191220C001850002019-09-19 2:34PM EDT2019-12-20116.58113.80114.110.00-10550.90%
SPY191231C001850002019-09-20 1:13PM EDT2019-12-31115.80113.78114.13+2.70+2.39%10050.05%
SPY200117C001850002019-09-20 10:54AM EDT2020-01-17116.15113.39114.42-0.36-0.31%165448.90%
SPY200320C001850002019-09-20 9:33AM EDT2020-03-20116.37113.38114.73+0.22+0.19%11441.39%
SPY200619C001850002019-09-05 3:56PM EDT2020-06-19113.12113.89114.620.00-42933.22%
SPY201218C001850002019-06-10 12:07AM EDT2020-12-1887.88112.31113.720.00-4521.00%
SPY210115C001850002019-06-07 11:45AM EDT2021-01-15109.06113.35115.390.00-1327.47%
SPY210618C001850002019-08-12 12:09AM EDT2021-06-18102.10115.78116.680.00--1026.83%
SPY211217C001850002019-09-19 12:14PM EDT2021-12-17119.05113.97116.820.00-11623.89%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P001850002019-09-20 9:31AM EDT2019-09-270.010.000.010.00-9901,111112.50%
SPY190930P001850002019-09-20 9:31AM EDT2019-09-300.010.000.020.00-2204,75098.44%
SPY191018P001850002019-09-17 3:31PM EDT2019-10-180.010.000.020.00-5,1776,47757.03%
SPY191115P001850002019-09-19 9:45AM EDT2019-11-150.030.030.040.00-125445.12%
SPY191220P001850002019-09-20 2:29PM EDT2019-12-200.090.090.10+0.02+28.57%1563,34938.97%
SPY191231P001850002019-09-20 9:34AM EDT2019-12-310.090.100.120.00-2519,37637.60%
SPY200117P001850002019-09-19 1:15PM EDT2020-01-170.130.140.150.00-3020,17835.74%
SPY200320P001850002019-09-20 12:28PM EDT2020-03-200.300.320.33-0.11-26.83%101,59832.11%
SPY200619P001850002019-09-09 12:12PM EDT2020-06-190.780.730.780.00-101,23730.07%
SPY200918P001850002019-09-20 12:03PM EDT2020-09-181.111.251.35+0.05+4.72%751,72828.85%
SPY201218P001850002019-09-18 2:14PM EDT2020-12-181.821.841.980.00-124,22127.97%
SPY210115P001850002019-09-20 11:52AM EDT2021-01-151.841.912.09-0.03-1.60%518727.48%
SPY210319P001850002019-09-11 4:07PM EDT2021-03-192.252.382.560.00-49827.08%
SPY210618P001850002019-08-26 10:09AM EDT2021-06-183.752.993.200.00-12926.48%
SPY211217P001850002019-09-19 1:25PM EDT2021-12-173.854.244.530.00-241,13925.61%