SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002200002019-09-11 3:43PM EDT2019-09-2080.0480.8981.220.00-8097.66%
SPY190927C002200002019-09-04 3:14PM EDT2019-09-2774.0680.9181.180.00-56065.23%
SPY190930C002200002019-09-06 2:11PM EDT2019-09-3078.7080.9181.190.00-38059.38%
SPY191018C002200002019-09-06 1:59PM EDT2019-10-1878.7580.9481.170.00-2046.68%
SPY191115C002200002019-09-06 1:59PM EDT2019-11-1578.7580.9481.160.00-2034.23%
SPY191220C002200002019-09-13 10:38AM EDT2019-12-2081.8881.0481.26+1.72+2.15%11029.22%
SPY191231C002200002019-09-13 11:08AM EDT2019-12-3182.2181.0481.31+2.99+3.77%1028.42%
SPY200117C002200002019-09-12 3:20PM EDT2020-01-1782.1881.0981.380.00-7027.27%
SPY200320C002200002019-09-11 11:39AM EDT2020-03-2079.9481.5981.900.00-2025.89%
SPY200331C002200002019-09-11 11:56AM EDT2020-03-3182.0081.5882.020.00-8025.79%
SPY200619C002200002019-09-12 11:17AM EDT2020-06-1982.9982.3182.670.00-2024.23%
SPY200630C002200002019-08-26 11:48AM EDT2020-06-3069.6582.2382.860.00-4024.37%
SPY200918C002200002019-09-06 2:13PM EDT2020-09-1880.9483.0283.560.00-38023.34%
SPY201218C002200002019-09-11 3:23PM EDT2020-12-1882.8083.3084.670.00-3023.08%
SPY210115C002200002019-09-05 2:22PM EDT2021-01-1581.0383.3384.850.00-1022.72%
SPY210319C002200002019-08-02 3:25PM EDT2021-03-1977.5781.2383.000.00-2317.94%
SPY210618C002200002019-09-04 12:30PM EDT2021-06-1878.2584.5686.210.00--021.72%
SPY211217C002200002019-09-04 2:29PM EDT2021-12-1779.0786.0887.360.00-2020.48%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002200002019-09-09 3:13PM EDT2019-09-200.010.000.000.00-1,166050.00%
SPY190927P002200002019-09-11 9:41AM EDT2019-09-270.010.000.000.00-41025.00%
SPY190930P002200002019-09-13 10:26AM EDT2019-09-300.010.000.010.00-1050.00%
SPY191018P002200002019-09-13 3:53PM EDT2019-10-180.030.030.04-0.01-25.00%30039.06%
SPY191115P002200002019-09-13 1:49PM EDT2019-11-150.130.110.120.00-31032.81%
SPY191220P002200002019-09-13 12:50PM EDT2019-12-200.300.290.30-0.03-9.09%34029.79%
SPY191231P002200002019-09-13 2:27PM EDT2019-12-310.380.350.360.00-402029.05%
SPY200117P002200002019-09-13 3:33PM EDT2020-01-170.510.480.500.00-261028.52%
SPY200320P002200002019-09-13 3:57PM EDT2020-03-201.151.121.16-0.02-1.71%35027.26%
SPY200331P002200002019-09-13 11:30AM EDT2020-03-311.221.231.27-0.01-0.81%3027.01%
SPY200619P002200002019-09-12 9:30AM EDT2020-06-192.162.122.170.00-1025.81%
SPY200630P002200002019-09-11 3:06PM EDT2020-06-302.412.252.300.00-50025.69%
SPY200918P002200002019-09-12 3:57PM EDT2020-09-183.223.183.270.00-1024.96%
SPY201218P002200002019-09-13 3:55PM EDT2020-12-184.284.274.39-0.02-0.47%10024.36%
SPY210115P002200002019-09-10 4:00PM EDT2021-01-154.564.454.600.00-32024.00%
SPY210319P002200002019-09-11 9:45AM EDT2021-03-195.605.165.300.00-5023.62%
SPY210618P002200002019-09-11 2:58PM EDT2021-06-186.516.176.330.00-10023.21%
SPY210917P002200002019-08-23 3:53PM EDT2021-09-179.927.077.340.00-3022.87%
SPY211217P002200002019-09-11 1:19PM EDT2021-12-178.108.048.26-0.27-3.23%3022.52%