SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191108C002150002019-10-14 3:59PM EDT2019-11-0884.8483.4583.59+84.84+∞%-2475.10%
SPY191115C002150002019-10-18 12:30PM EDT2019-11-1582.5883.5283.66-1.94-2.30%231366.02%
SPY191220C002150002019-10-17 2:50PM EDT2019-12-2085.4283.9784.160.00-11,91749.41%
SPY191231C002150002019-10-15 10:13AM EDT2019-12-3183.8683.9784.180.00-2245.69%
SPY200117C002150002019-09-09 3:48PM EDT2020-01-1783.4581.4382.670.00-11480.00%
SPY200320C002150002019-09-09 11:55AM EDT2020-03-2084.2582.5083.180.00-12323.22%
SPY200331C002150002019-08-30 2:53PM EDT2020-03-3178.2772.8773.420.00-200.00%
SPY200619C002150002019-09-19 11:09AM EDT2020-06-1988.1285.0485.460.00-21629.53%
SPY200630C002150002019-10-02 10:20AM EDT2020-06-3077.6785.0385.570.00-3529.21%
SPY200918C002150002019-10-03 2:18PM EDT2020-09-1878.2585.4186.350.00-41427.34%
SPY201016C002150002019-10-14 11:28AM EDT2020-10-1683.7785.2686.480.00-50026.54%
SPY201218C002150002019-09-16 3:20PM EDT2020-12-1887.7286.6787.840.00-14427.01%
SPY210115C002150002019-10-04 3:36PM EDT2021-01-1583.0686.1387.400.00-107225.40%
SPY210618C002150002019-09-04 12:30PM EDT2021-06-1882.5476.3778.040.00-1600.00%
SPY211217C002150002019-09-13 10:43AM EDT2021-12-1791.1086.3087.620.00-45119.53%
SPY220121C002150002019-09-30 12:08AM EDT2022-01-2188.5088.1190.210.00--822.12%
PutsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191108P002150002019-10-17 2:43PM EDT2019-11-080.010.010.02+0.01+∞%-2,60649.22%
SPY191115P002150002019-10-18 3:37PM EDT2019-11-150.010.010.02-0.01-50.00%293,36542.58%
SPY191220P002150002019-10-18 3:58PM EDT2019-12-200.110.100.110.00-12031,77133.69%
SPY191231P002150002019-10-15 11:59AM EDT2019-12-310.150.130.140.00-4739,42931.98%
SPY200117P002150002019-10-15 3:29PM EDT2020-01-170.220.220.230.00-37,91530.86%
SPY200221P002150002019-10-17 11:53AM EDT2020-02-210.440.410.430.00-4928628.83%
SPY200320P002150002019-10-18 11:39AM EDT2020-03-200.660.650.66+0.04+6.45%3793,55528.06%
SPY200331P002150002019-10-16 10:16AM EDT2020-03-310.780.730.750.00-703,86627.75%
SPY200619P002150002019-10-18 3:50PM EDT2020-06-191.581.541.610.00-143,58726.62%
SPY200630P002150002019-10-18 3:50PM EDT2020-06-301.691.651.73+0.02+1.20%105726.48%
SPY200918P002150002019-10-16 9:30AM EDT2020-09-182.552.602.700.00-149725.78%
SPY201016P002150002019-10-04 11:39AM EDT2020-10-163.782.893.020.00-27925.51%
SPY201120P002150002019-10-09 10:28AM EDT2020-11-204.683.403.530.00--525.43%
SPY201218P002150002019-10-08 4:08PM EDT2020-12-184.193.783.850.00-107,72925.20%
SPY210115P002150002019-10-14 9:47AM EDT2021-01-154.364.114.270.00-6,4351,99625.17%
SPY210319P002150002019-10-16 11:29AM EDT2021-03-194.754.905.060.00-3126024.85%
SPY210618P002150002019-09-24 1:06PM EDT2021-06-185.705.855.970.00-21724.18%
SPY210917P002150002019-10-08 11:30AM EDT2021-09-178.606.836.980.00-1423.78%
SPY211217P002150002019-10-11 2:52PM EDT2021-12-177.897.827.98-0.16-1.99%18,30323.46%
SPY220121P002150002019-10-15 10:27AM EDT2022-01-217.858.148.630.00-11123.63%