SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002100002019-06-18 2:08PM EDT2019-07-1982.540.000.000.00-100.00%
SPY190816C002100002019-07-10 1:38PM EDT2019-08-1689.520.000.000.00-1220.00%
SPY190920C002100002019-06-26 9:51AM EDT2019-09-2082.810.000.000.00-21350.00%
SPY190930C002100002019-06-26 10:45AM EDT2019-09-3082.900.000.000.00-550.00%
SPY191220C002100002019-06-20 10:01AM EDT2019-12-2086.100.000.000.00-62,5420.00%
SPY191231C002100002019-06-14 10:31AM EDT2019-12-3179.1891.1291.370.00-11627.78%
SPY200117C002100002019-06-21 10:03AM EDT2020-01-1785.600.000.000.00-421170.00%
SPY200320C002100002019-06-07 11:13AM EDT2020-03-2080.0089.4589.890.00-6520.00%
SPY200331C002100002019-06-21 9:57AM EDT2020-03-3186.250.000.000.00-11120.00%
SPY200619C002100002019-07-12 1:39PM EDT2020-06-1991.900.000.000.00-5170.00%
SPY200918C002100002019-07-08 1:21PM EDT2020-09-1889.300.000.000.00-170.00%
SPY201218C002100002019-07-08 10:55AM EDT2020-12-1889.660.000.000.00-13830.00%
SPY210115C002100002019-06-20 9:30AM EDT2021-01-1587.080.000.000.00-13000.00%
SPY210319C002100002019-06-20 1:53PM EDT2021-03-1987.190.000.000.00-7110.00%
SPY210618C002100002019-07-12 10:55AM EDT2021-06-1892.860.000.000.00-110.00%
SPY211217C002100002019-07-15 12:43PM EDT2021-12-1794.870.000.000.00-1270.00%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002100002019-07-11 2:37PM EDT2019-07-190.010.000.000.00-502,00050.00%
SPY190816P002100002019-07-12 3:16PM EDT2019-08-160.010.000.000.00-118,29425.00%
SPY190920P002100002019-07-15 4:05PM EDT2019-09-200.100.000.000.00-37644,33312.50%
SPY190930P002100002019-07-15 12:45PM EDT2019-09-300.110.000.000.00-7452,17112.50%
SPY191018P002100002019-07-15 3:14PM EDT2019-10-180.180.000.000.00-301,30512.50%
SPY191115P002100002019-07-15 2:44PM EDT2019-11-150.290.000.000.00--112.50%
SPY191220P002100002019-07-15 12:39PM EDT2019-12-200.470.000.000.00-1235,19912.50%
SPY191231P002100002019-07-15 9:30AM EDT2019-12-310.500.000.000.00-203,30412.50%
SPY200117P002100002019-07-12 3:04PM EDT2020-01-170.610.000.000.00-513,09712.50%
SPY200320P002100002019-07-15 3:59PM EDT2020-03-201.060.000.000.00-191,8386.25%
SPY200331P002100002019-07-01 9:51AM EDT2020-03-311.320.000.000.00-2316.25%
SPY200619P002100002019-07-15 10:18AM EDT2020-06-191.720.000.000.00-21,7016.25%
SPY200630P002100002019-07-03 12:36PM EDT2020-06-301.890.000.000.00--26.25%
SPY200918P002100002019-07-10 10:22AM EDT2020-09-182.480.000.000.00-101,9336.25%
SPY201218P002100002019-07-12 2:11PM EDT2020-12-183.190.000.000.00-24,1706.25%
SPY210115P002100002019-07-15 3:53PM EDT2021-01-153.380.000.000.00-103,5906.25%
SPY210319P002100002019-07-03 12:55PM EDT2021-03-194.050.000.000.00-10576.25%
SPY210618P002100002019-06-17 2:56PM EDT2021-06-185.980.000.000.00-1386.25%
SPY211217P002100002019-07-12 10:15AM EDT2021-12-176.220.000.000.00-102,3896.25%