SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C001900002019-06-27 10:48AM EDT2019-07-19101.75107.49107.720.00-1660.00%
SPY190816C001900002019-07-08 10:17AM EDT2019-08-16107.78107.82108.090.00-505068.36%
SPY190920C001900002019-06-20 3:24PM EDT2019-09-20105.57108.29108.600.00-29056.69%
SPY190930C001900002019-06-07 10:55AM EDT2019-09-3096.77108.83109.110.00-12058.74%
SPY191220C001900002019-06-20 10:18AM EDT2019-12-20105.65108.31108.620.00-10538.10%
SPY200117C001900002019-07-15 3:16PM EDT2020-01-17111.53108.32108.720.00-126635.80%
SPY200320C001900002019-06-21 2:39PM EDT2020-03-20105.80108.40108.910.00-81732.00%
SPY200619C001900002019-06-20 3:52PM EDT2020-06-19106.22108.43109.150.00-251028.41%
SPY200918C001900002019-06-20 3:25PM EDT2020-09-18105.94108.42109.450.00-3626.28%
SPY201218C001900002019-07-02 10:27AM EDT2020-12-18107.26108.25109.900.00-12011925.16%
SPY210115C001900002019-07-15 9:51AM EDT2021-01-15112.42108.20110.230.00-32925.35%
SPY211217C001900002019-06-20 9:55AM EDT2021-12-17106.67108.50111.080.00-82021.48%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P001900002019-07-05 12:13PM EDT2019-07-190.010.000.010.00-1010,213187.50%
SPY190816P001900002019-07-11 3:37PM EDT2019-08-160.010.000.000.00-4001,20925.00%
SPY190920P001900002019-07-16 10:43AM EDT2019-09-200.030.040.050.00-19,91540.23%
SPY190930P001900002019-07-03 12:56PM EDT2019-09-300.070.040.050.00-7503,52237.40%
SPY191018P001900002019-07-16 1:28PM EDT2019-10-180.080.070.09-0.01-11.11%11,64035.84%
SPY191220P001900002019-07-17 4:10PM EDT2019-12-200.230.230.24+0.01+4.55%1513,70331.30%
SPY191231P001900002019-07-15 10:28AM EDT2019-12-310.260.270.270.00-398430.76%
SPY200117P001900002019-07-08 3:20PM EDT2020-01-170.340.330.350.00-206,78430.45%
SPY200320P001900002019-07-10 10:32AM EDT2020-03-200.540.590.630.00-1001,13028.85%
SPY200619P001900002019-07-17 4:04PM EDT2020-06-191.071.031.09+0.09+9.18%52,28327.22%
SPY200918P001900002019-07-16 11:28AM EDT2020-09-181.431.531.600.00-10025626.11%
SPY201218P001900002019-07-16 11:17AM EDT2020-12-181.932.042.150.00-102,26025.32%
SPY210115P001900002019-07-03 10:20AM EDT2021-01-152.152.142.290.00-91,72225.03%
SPY210319P001900002019-07-15 2:30PM EDT2021-03-192.352.552.770.00-12,59624.81%
SPY210618P001900002019-06-21 1:04PM EDT2021-06-183.543.043.220.00-11024.03%
SPY211217P001900002019-07-17 10:09AM EDT2021-12-174.194.214.41+0.15+3.71%31,28223.30%