SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C002000002019-09-18 12:21PM EDT2019-09-27100.1597.8398.040.00--00.00%
SPY190930C002000002019-09-19 2:26PM EDT2019-09-30101.6897.8498.050.00-1000.00%
SPY191018C002000002019-09-19 9:57AM EDT2019-10-18101.9498.0698.290.00-1047.66%
SPY191115C002000002019-09-11 1:25PM EDT2019-11-15100.0098.3998.640.00-1050.34%
SPY191220C002000002019-09-20 2:59PM EDT2019-12-20100.1298.9299.23-1.43-1.41%74446.45%
SPY191231C002000002019-09-19 11:00AM EDT2019-12-31101.5498.9199.260.00-4244.10%
SPY200117C002000002019-09-20 9:32AM EDT2020-01-17101.5598.9399.310.00-20010141.19%
SPY200320C002000002019-09-20 9:54AM EDT2020-03-20101.9099.0999.58-0.60-0.59%112134.83%
SPY200331C002000002019-08-12 3:42PM EDT2020-03-3193.34101.09101.670.00-2642.36%
SPY200619C002000002019-09-19 11:36AM EDT2020-06-19102.9199.41100.100.00-614430.54%
SPY200630C002000002019-09-13 1:31PM EDT2020-06-30101.6998.89100.620.00-1031.75%
SPY200918C002000002019-09-20 2:34PM EDT2020-09-18101.2299.57100.78-1.99-1.93%41628.47%
SPY201218C002000002019-08-29 9:48AM EDT2020-12-1893.9099.78101.420.00-101,00126.97%
SPY210115C002000002019-09-19 10:15AM EDT2021-01-15102.9999.75101.490.00-225126.32%
SPY210319C002000002019-09-06 9:40AM EDT2021-03-1998.4099.79102.090.00-1025.92%
SPY210618C002000002019-09-16 3:20PM EDT2021-06-18102.17100.14102.510.00-1224.70%
SPY210917C002000002019-09-10 2:29PM EDT2021-09-1798.85100.45102.890.00-2323.69%
SPY211217C002000002019-09-20 9:38AM EDT2021-12-17103.90100.70103.29-0.48-0.46%19722.88%
SPY220121C002000002019-09-19 10:18AM EDT2022-01-21104.87100.75103.460.00-2422.63%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P002000002019-09-20 9:31AM EDT2019-09-270.010.000.010.00-2,1624,72396.88%
SPY190930P002000002019-09-20 3:20PM EDT2019-09-300.010.000.010.00-2,1457,07578.13%
SPY191018P002000002019-09-20 2:03PM EDT2019-10-180.020.010.02+0.01+100.00%1232,32550.00%
SPY191115P002000002019-09-20 2:27PM EDT2019-11-150.060.050.06+0.02+50.00%25015,14940.04%
SPY191220P002000002019-09-20 1:48PM EDT2019-12-200.150.130.15+0.03+25.00%443,54834.86%
SPY191231P002000002019-09-20 3:46PM EDT2019-12-310.160.160.17+0.02+14.29%314,94933.45%
SPY200117P002000002019-09-20 3:32PM EDT2020-01-170.220.220.24+0.02+10.00%1845,29532.42%
SPY200320P002000002019-09-19 11:18AM EDT2020-03-200.450.570.580.00-151,96430.01%
SPY200331P002000002019-09-20 2:54PM EDT2020-03-310.610.630.64-0.07-10.29%2522129.63%
SPY200619P002000002019-09-20 2:00PM EDT2020-06-191.251.221.32+0.19+17.92%913,09028.55%
SPY200630P002000002019-09-17 11:16AM EDT2020-06-301.301.271.460.00-333928.58%
SPY200918P002000002019-09-20 3:45PM EDT2020-09-182.002.012.12+0.01+0.50%11,34827.42%
SPY201218P002000002019-09-20 1:43PM EDT2020-12-182.762.832.99+0.21+8.24%115,47926.68%
SPY210115P002000002019-09-20 2:21PM EDT2021-01-152.972.953.13+0.19+6.83%810,28826.20%
SPY210319P002000002019-09-17 1:39PM EDT2021-03-193.483.553.760.00-221925.88%
SPY210618P002000002019-09-19 1:07PM EDT2021-06-184.034.354.580.00-41,19525.34%
SPY210917P002000002019-09-13 9:41AM EDT2021-09-174.665.145.400.00-152324.89%
SPY211217P002000002019-09-20 3:40PM EDT2021-12-175.785.916.24-0.26-4.30%61,31924.56%