SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002200002019-07-10 1:19PM EDT2019-07-1978.8878.8078.980.00-10146.88%
SPY190816C002200002019-07-17 3:17PM EDT2019-08-1679.0979.2279.430.00-4056.20%
SPY190920C002200002019-07-01 3:06PM EDT2019-09-2080.8279.8180.040.00-2045.62%
SPY190930C002200002019-06-07 10:55AM EDT2019-09-3068.7479.1179.380.00-104736.21%
SPY191220C002200002019-07-08 12:17PM EDT2019-12-2080.4580.1180.420.00-12031.30%
SPY191231C002200002019-06-24 12:25PM EDT2019-12-3176.1880.1580.420.00-1030.25%
SPY200117C002200002019-07-17 3:53PM EDT2020-01-1779.9780.2980.540.00-3029.31%
SPY200320C002200002019-07-16 11:04AM EDT2020-03-2082.7080.6381.050.00-2026.97%
SPY200331C002200002019-07-18 11:20AM EDT2020-03-3179.6680.7581.05+2.66+3.45%1226.39%
SPY200619C002200002019-07-05 2:08PM EDT2020-06-1980.7881.1781.720.00-1024.71%
SPY200918C002200002019-06-25 3:43PM EDT2020-09-1875.4581.5682.520.00-4023.51%
SPY201218C002200002019-07-11 3:28PM EDT2020-12-1882.5881.8583.260.00-2022.55%
SPY210115C002200002019-07-01 3:59PM EDT2021-01-1579.7781.9083.590.00-4022.47%
SPY210319C002200002019-07-01 10:52AM EDT2021-03-1980.3282.2183.960.00-1021.79%
SPY211217C002200002019-07-09 10:38AM EDT2021-12-1782.9583.5985.870.00-45020.16%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002200002019-07-11 3:17PM EDT2019-07-190.010.000.010.00-250131.25%
SPY190816P002200002019-07-18 10:23AM EDT2019-08-160.020.030.04-0.01-33.33%11040.63%
SPY190920P002200002019-07-18 3:41PM EDT2019-09-200.140.130.14+0.01+7.69%20032.03%
SPY190930P002200002019-07-18 9:41AM EDT2019-09-300.180.160.170.00-10030.62%
SPY191018P002200002019-07-18 3:07PM EDT2019-10-180.260.250.270.00-132029.40%
SPY191115P002200002019-07-18 12:04PM EDT2019-11-150.480.400.42+0.04+9.09%--27.64%
SPY191220P002200002019-07-18 3:48PM EDT2019-12-200.670.660.68-0.04-5.63%4026.47%
SPY191231P002200002019-07-18 3:28PM EDT2019-12-310.750.740.75-0.01-1.32%1026.06%
SPY200117P002200002019-07-12 3:04PM EDT2020-01-170.870.870.900.00-9025.72%
SPY200320P002200002019-07-18 1:04PM EDT2020-03-201.571.451.50+0.08+5.37%1024.73%
SPY200331P002200002019-07-16 9:39AM EDT2020-03-311.501.561.620.00-1024.62%
SPY200619P002200002019-07-18 9:32AM EDT2020-06-192.532.362.43+0.01+0.40%2023.74%
SPY200630P002200002019-07-08 2:24PM EDT2020-06-302.552.462.550.00--023.66%
SPY200918P002200002019-07-16 11:52AM EDT2020-09-183.153.293.360.00-10023.00%
SPY201218P002200002019-07-15 1:07PM EDT2020-12-184.054.234.330.00-3022.51%
SPY210115P002200002019-07-11 3:49PM EDT2021-01-154.354.434.590.00-18022.32%
SPY210319P002200002019-07-01 3:13PM EDT2021-03-195.035.155.230.00-500022.03%
SPY210618P002200002019-07-03 11:01AM EDT2021-06-186.135.986.170.00-1021.71%
SPY211217P002200002019-07-17 4:13PM EDT2021-12-178.087.878.090.00-3021.31%