SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002000002019-06-20 12:19PM EDT2019-07-1993.6596.6497.090.00-100.00%
SPY190816C002000002019-07-17 11:43AM EDT2019-08-1699.4597.1497.380.00-507357.03%
SPY190920C002000002019-06-28 1:05PM EDT2019-09-2094.1997.6597.920.00-36650.54%
SPY190930C002000002019-06-07 10:55AM EDT2019-09-3089.5498.9199.180.00-1058.61%
SPY191220C002000002019-07-16 9:45AM EDT2019-12-20101.8197.7398.010.00-416334.30%
SPY191231C002000002019-07-17 11:24AM EDT2019-12-3199.8497.7498.000.00-4033.07%
SPY200117C002000002019-07-12 10:28AM EDT2020-01-17100.9297.7898.120.00-633032.30%
SPY200320C002000002019-06-21 9:44AM EDT2020-03-2095.8597.9498.390.00-26929.26%
SPY200331C002000002019-06-21 3:12PM EDT2020-03-3196.5097.9698.360.00-1228.48%
SPY200619C002000002019-06-21 11:52AM EDT2020-06-1996.4698.2398.690.00-122426.17%
SPY200630C002000002019-07-09 11:29AM EDT2020-06-3098.6198.1598.780.00-1126.07%
SPY200918C002000002019-06-18 10:21AM EDT2020-09-1893.98100.06100.970.00-10029.06%
SPY201218C002000002019-07-16 9:45AM EDT2020-12-18103.1198.2099.930.00-31,01624.23%
SPY210115C002000002019-07-15 1:41PM EDT2021-01-15102.5798.19100.040.00-427323.83%
SPY210618C002000002019-06-17 12:03AM EDT2021-06-1891.90100.40102.150.00--024.53%
SPY211217C002000002019-07-18 11:19AM EDT2021-12-17100.9498.75101.470.00-19720.92%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002000002019-07-11 2:56PM EDT2019-07-190.010.000.010.00-106,133237.50%
SPY190816P002000002019-07-19 3:32PM EDT2019-08-160.020.010.02+0.01+100.00%691,96848.83%
SPY190920P002000002019-07-19 2:33PM EDT2019-09-200.070.060.07+0.01+16.67%208,04737.40%
SPY190930P002000002019-07-19 2:49PM EDT2019-09-300.080.070.08+0.01+14.29%54,45735.35%
SPY191018P002000002019-07-19 10:46AM EDT2019-10-180.120.110.120.00-3122,85433.25%
SPY191220P002000002019-07-19 3:20PM EDT2019-12-200.330.320.33+0.01+3.13%2025,66829.40%
SPY191231P002000002019-07-17 2:05PM EDT2019-12-310.380.360.380.00-212,55729.03%
SPY200117P002000002019-07-19 3:17PM EDT2020-01-170.430.440.46-0.02-4.44%212,57628.50%
SPY200320P002000002019-07-19 3:44PM EDT2020-03-200.800.800.84-0.05-5.88%141,32627.28%
SPY200331P002000002019-07-19 10:27AM EDT2020-03-310.820.870.910.00-2611127.10%
SPY200619P002000002019-07-18 12:26PM EDT2020-06-191.391.391.460.00-131,41926.01%
SPY200630P002000002019-07-18 9:41AM EDT2020-06-301.511.441.560.00-808525.97%
SPY200918P002000002019-07-18 2:12PM EDT2020-09-182.012.032.120.00-11,11725.09%
SPY201218P002000002019-07-19 3:54PM EDT2020-12-182.652.652.78-0.02-0.75%845,66524.34%
SPY210115P002000002019-07-18 11:36AM EDT2021-01-152.892.792.970.00-235,48724.11%
SPY210319P002000002019-07-18 10:57AM EDT2021-03-193.333.313.410.00-1517223.68%
SPY210618P002000002019-07-08 10:07AM EDT2021-06-183.833.914.070.00-11,14023.19%
SPY211217P002000002019-07-18 9:30AM EDT2021-12-175.505.325.510.00-11,46322.60%