SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C002050002019-09-04 3:37PM EDT2019-09-2789.120.000.000.00-6000.00%
SPY190930C002050002019-09-06 9:33AM EDT2019-09-3093.290.000.000.00-1000.00%
SPY191018C002050002019-08-02 9:54AM EDT2019-10-1886.8393.4493.600.00-1062.21%
SPY191115C002050002019-08-06 9:57AM EDT2019-11-1584.8593.4293.620.00-50046.00%
SPY191220C002050002019-09-09 4:06PM EDT2019-12-2093.210.000.000.00-1000.00%
SPY200117C002050002019-08-05 1:36PM EDT2020-01-1787.0193.4393.740.00-14033.01%
SPY200320C002050002019-06-10 12:05AM EDT2020-03-2076.3193.0193.390.00-1819.43%
SPY200331C002050002019-09-06 1:32PM EDT2020-03-3194.120.000.000.00-1000.00%
SPY200619C002050002019-08-23 3:48PM EDT2020-06-1981.490.000.000.00-500.00%
SPY200918C002050002019-06-06 3:11PM EDT2020-09-1881.8094.4195.880.00-21127.18%
SPY201218C002050002019-07-03 10:05AM EDT2020-12-1893.9788.3190.110.00-16870.00%
SPY210115C002050002019-06-20 9:58AM EDT2021-01-1592.3293.6195.420.00-71122.44%
SPY210618C002050002019-09-03 11:10AM EDT2021-06-1888.830.000.000.00-400.00%
SPY211217C002050002019-06-24 11:33AM EDT2021-12-1793.1497.3999.560.00-282923.35%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P002050002019-09-20 9:31AM EDT2019-09-270.010.000.000.00-1,860050.00%
SPY190930P002050002019-09-20 9:30AM EDT2019-09-300.010.000.000.00-1,206050.00%
SPY191018P002050002019-09-20 2:40PM EDT2019-10-180.010.000.000.00-4,056025.00%
SPY191115P002050002019-09-20 2:40PM EDT2019-11-150.060.000.000.00-406025.00%
SPY191220P002050002019-09-20 2:41PM EDT2019-12-200.150.000.000.00-4012.50%
SPY191231P002050002019-09-19 10:11AM EDT2019-12-310.170.000.000.00-250012.50%
SPY200117P002050002019-09-19 1:43PM EDT2020-01-170.240.000.000.00-30012.50%
SPY200320P002050002019-09-19 3:18PM EDT2020-03-200.610.000.000.00-2012.50%
SPY200331P002050002019-09-20 3:51PM EDT2020-03-310.760.000.000.00-1012.50%
SPY200619P002050002019-09-19 12:53PM EDT2020-06-191.270.000.000.00-306.25%
SPY200630P002050002019-09-20 11:37AM EDT2020-06-301.370.000.000.00-106.25%
SPY200918P002050002019-09-20 2:59PM EDT2020-09-182.260.000.000.00-406.25%
SPY201218P002050002019-09-16 10:56AM EDT2020-12-183.120.000.000.00-3406.25%
SPY210115P002050002019-08-29 9:53AM EDT2021-01-153.470.000.000.00-3306.25%
SPY210319P002050002019-09-11 11:20AM EDT2021-03-193.900.000.000.00-506.25%
SPY210618P002050002019-09-19 12:53PM EDT2021-06-184.430.000.000.00-206.25%
SPY210917P002050002019-09-13 1:13PM EDT2021-09-175.160.000.000.00-806.25%
SPY211217P002050002019-09-20 3:34PM EDT2021-12-176.500.000.000.00-106.25%