SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001900002019-09-13 3:45PM EDT2019-09-20111.260.000.000.00-500.00%
SPY190927C001900002019-09-04 10:20AM EDT2019-09-27102.780.000.000.00-12000.00%
SPY190930C001900002019-09-10 1:39PM EDT2019-09-30107.440.000.000.00-1500.00%
SPY191220C001900002019-09-12 2:47PM EDT2019-12-20112.300.000.000.00-400.00%
SPY200117C001900002019-08-27 10:09AM EDT2020-01-1799.640.000.000.00-400.00%
SPY200320C001900002019-06-21 2:39PM EDT2020-03-20105.80107.71108.160.00-8170.00%
SPY200619C001900002019-08-22 1:53PM EDT2020-06-19103.200.000.000.00-2700.00%
SPY200918C001900002019-09-16 10:38AM EDT2020-09-18110.300.000.000.00-5000.00%
SPY201218C001900002019-09-12 10:02AM EDT2020-12-18111.270.000.000.00-10000.00%
SPY210115C001900002019-07-15 9:51AM EDT2021-01-15112.4297.5499.150.00-300.00%
SPY211217C001900002019-09-16 9:30AM EDT2021-12-17111.950.000.000.00-100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001900002019-09-06 12:00PM EDT2019-09-200.010.000.000.00-583050.00%
SPY190927P001900002019-09-18 9:31AM EDT2019-09-270.010.000.000.00-2,025050.00%
SPY190930P001900002019-09-18 9:31AM EDT2019-09-300.010.000.000.00-550050.00%
SPY191018P001900002019-09-18 11:07AM EDT2019-10-180.010.010.000.00-1025.00%
SPY191115P001900002019-09-16 9:51AM EDT2019-11-150.040.000.000.00-10025.00%
SPY191220P001900002019-09-18 11:19AM EDT2019-12-200.110.000.000.00-5025.00%
SPY191231P001900002019-09-06 2:20PM EDT2019-12-310.160.000.000.00-1012.50%
SPY200117P001900002019-09-17 2:13PM EDT2020-01-170.180.000.000.00-500012.50%
SPY200320P001900002019-09-18 10:34AM EDT2020-03-200.380.000.000.00-100012.50%
SPY200619P001900002019-09-18 2:25PM EDT2020-06-190.870.000.000.00-4012.50%
SPY200918P001900002019-09-13 3:53PM EDT2020-09-181.360.000.000.00-3012.50%
SPY201218P001900002019-09-18 3:48PM EDT2020-12-182.040.000.000.00-1306.25%
SPY210115P001900002019-09-18 11:59AM EDT2021-01-152.280.000.000.00-1006.25%
SPY210319P001900002019-09-11 2:29PM EDT2021-03-192.620.000.000.00-606.25%
SPY210618P001900002019-09-05 2:36PM EDT2021-06-183.480.000.000.00-1006.25%
SPY211217P001900002019-09-13 10:40AM EDT2021-12-174.200.000.000.00-506.25%