SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C001950002019-09-04 10:44AM EDT2019-09-2097.790.000.000.00-200.00%
SPY190927C001950002019-09-18 12:21PM EDT2019-09-27105.100.000.000.00-1000.00%
SPY190930C001950002019-09-10 11:00AM EDT2019-09-30101.330.000.000.00-400.00%
SPY191220C001950002019-06-28 9:39AM EDT2019-12-2098.93107.40107.590.00-163052.81%
SPY200117C001950002019-06-13 12:56PM EDT2020-01-1794.80105.89106.170.00-1329.30%
SPY200320C001950002019-06-07 10:58AM EDT2020-03-2087.58104.02104.480.00-7140.00%
SPY200619C001950002019-06-18 11:08AM EDT2020-06-1998.69103.73104.160.00-600.00%
SPY200918C001950002019-09-13 1:28PM EDT2020-09-18106.810.000.000.00-100.00%
SPY201218C001950002019-07-25 9:30AM EDT2020-12-18108.4590.0095.000.00-4470.00%
SPY210115C001950002019-08-23 1:09PM EDT2021-01-1592.680.000.000.00-200.00%
SPY210319C001950002019-08-30 2:56PM EDT2021-03-1998.450.000.000.00-100.00%
SPY211217C001950002019-07-15 9:51AM EDT2021-12-17107.4293.2095.720.00-300.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P001950002019-09-12 3:59PM EDT2019-09-200.010.000.000.00-25050.00%
SPY190927P001950002019-09-18 9:31AM EDT2019-09-270.010.000.000.00-916050.00%
SPY190930P001950002019-09-18 9:31AM EDT2019-09-300.010.000.000.00-289050.00%
SPY191018P001950002019-09-12 1:36PM EDT2019-10-180.010.000.000.00-410025.00%
SPY191115P001950002019-09-18 3:47PM EDT2019-11-150.040.000.000.00-4025.00%
SPY191220P001950002019-09-16 11:22AM EDT2019-12-200.120.000.000.00-34012.50%
SPY191231P001950002019-09-16 4:02PM EDT2019-12-310.150.000.000.00-500012.50%
SPY200117P001950002019-09-17 10:01AM EDT2020-01-170.200.000.000.00-3012.50%
SPY200320P001950002019-09-16 10:14AM EDT2020-03-200.480.000.000.00-10012.50%
SPY200619P001950002019-09-18 1:43PM EDT2020-06-191.020.000.000.00-5012.50%
SPY200918P001950002019-09-11 12:32PM EDT2020-09-181.640.000.000.00-106.25%
SPY201218P001950002019-09-12 1:02PM EDT2020-12-182.250.000.000.00-17006.25%
SPY210115P001950002019-09-05 9:51AM EDT2021-01-152.800.000.000.00-206.25%
SPY210319P001950002019-09-12 11:10AM EDT2021-03-192.960.000.000.00-7006.25%
SPY210618P001950002019-09-18 4:05PM EDT2021-06-183.700.000.000.00-106.25%
SPY211217P001950002019-09-13 11:00AM EDT2021-12-174.650.000.000.00-806.25%