SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002100002019-09-19 3:13PM EDT2019-09-2091.4890.4390.590.00-110326.95%
SPY190927C002100002019-09-06 9:33AM EDT2019-09-2788.2990.5090.660.00-100119.53%
SPY190930C002100002019-09-19 2:26PM EDT2019-09-3091.6690.5190.670.00-105102.34%
SPY191220C002100002019-09-13 11:29AM EDT2019-12-2091.9091.6791.840.00-183846.62%
SPY191231C002100002019-06-14 10:31AM EDT2019-12-3179.1891.1291.370.00-11640.94%
SPY200117C002100002019-09-13 1:30PM EDT2020-01-1791.5391.6991.930.00-44241.32%
SPY200320C002100002019-06-07 11:13AM EDT2020-03-2080.0089.4589.890.00-6520.00%
SPY200331C002100002019-08-21 11:33AM EDT2020-03-3183.5291.9992.430.00-11134.49%
SPY200619C002100002019-08-16 3:56PM EDT2020-06-1981.1591.4992.380.00-72628.85%
SPY200918C002100002019-09-19 3:13PM EDT2020-09-1892.5892.8893.480.00-101827.76%
SPY201218C002100002019-09-17 2:42PM EDT2020-12-1892.5293.0294.440.00-937326.70%
SPY210115C002100002019-09-18 3:31PM EDT2021-01-1592.1593.0594.590.00-230126.18%
SPY210319C002100002019-09-13 2:16PM EDT2021-03-1993.6893.4395.010.00-11125.31%
SPY210618C002100002019-09-10 9:41AM EDT2021-06-1889.4093.8895.670.00-1424.39%
SPY211217C002100002019-09-13 11:26AM EDT2021-12-1795.3694.8896.310.00-15122.28%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002100002019-09-12 1:58PM EDT2019-09-200.010.000.000.00-3049,90850.00%
SPY190927P002100002019-09-20 9:30AM EDT2019-09-270.010.000.000.00-15,30250.00%
SPY190930P002100002019-09-20 9:30AM EDT2019-09-300.010.000.000.00-9843,53150.00%
SPY191018P002100002019-09-19 9:42AM EDT2019-10-180.010.000.000.00-530,79525.00%
SPY191115P002100002019-09-20 10:20AM EDT2019-11-150.060.000.00+0.01+20.00%2559,97225.00%
SPY191220P002100002019-09-20 9:46AM EDT2019-12-200.150.150.16-0.02-11.76%4039,01031.45%
SPY191231P002100002019-09-19 10:21AM EDT2019-12-310.190.000.000.00-13,38112.50%
SPY200117P002100002019-09-18 3:58PM EDT2020-01-170.310.260.280.00-9415,56229.76%
SPY200320P002100002019-09-18 3:11PM EDT2020-03-200.830.700.710.00-202,02128.05%
SPY200331P002100002019-09-12 1:53PM EDT2020-03-310.840.770.780.00-497527.72%
SPY200619P002100002019-09-19 2:38PM EDT2020-06-191.561.441.490.00-402,13026.56%
SPY200630P002100002019-09-16 3:39PM EDT2020-06-301.761.541.580.00-12,11826.38%
SPY200918P002100002019-09-19 3:51PM EDT2020-09-182.512.312.390.00-2852,13025.68%
SPY201218P002100002019-09-18 3:34PM EDT2020-12-183.393.253.350.00-579,32925.07%
SPY210115P002100002019-09-18 12:39PM EDT2021-01-153.843.433.570.00-212,61924.77%
SPY210319P002100002019-09-16 3:35PM EDT2021-03-194.234.054.190.00-110624.38%
SPY210618P002100002019-09-19 9:33AM EDT2021-06-185.104.945.110.00-129523.96%
SPY210917P002100002019-09-11 3:49PM EDT2021-09-176.145.826.060.00-1723.66%
SPY211217P002100002019-09-12 12:04PM EDT2021-12-176.476.676.860.00-12,48323.24%
SPY220121P002100002019-09-18 3:10PM EDT2022-01-217.416.697.580.00--123.56%