SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C002250002019-07-12 11:02AM EDT2019-08-1675.2172.2472.460.00-2247.12%
SPY190920C002250002019-07-16 2:54PM EDT2019-09-2076.0072.8673.120.00-223740.23%
SPY190930C002250002019-06-18 1:00PM EDT2019-09-3067.7874.7374.940.00-10048.72%
SPY191220C002250002019-07-19 3:12PM EDT2019-12-2074.3473.3373.61-3.08-3.98%22,46728.30%
SPY191231C002250002019-06-07 10:56AM EDT2019-12-3165.9174.5874.970.00-1032.49%
SPY200117C002250002019-07-09 3:48PM EDT2020-01-1773.9773.4773.830.00-827126.94%
SPY200320C002250002019-07-11 1:39PM EDT2020-03-2076.0274.0474.450.00-14525.19%
SPY200331C002250002019-06-07 11:13AM EDT2020-03-3169.9075.1975.620.00--127.70%
SPY200619C002250002019-07-17 9:58AM EDT2020-06-1977.3874.8975.300.00-115623.49%
SPY200630C002250002019-07-11 12:57PM EDT2020-06-3077.5074.9175.440.00--623.41%
SPY200918C002250002019-06-21 3:12PM EDT2020-09-1874.1175.2976.390.00-21322.80%
SPY201218C002250002019-06-20 2:52PM EDT2020-12-1873.9175.7877.300.00-118722.05%
SPY210115C002250002019-06-25 1:23PM EDT2021-01-1572.5875.8677.490.00-23621.74%
SPY210319C002250002019-06-07 11:01AM EDT2021-03-1971.0876.9879.190.00--1522.70%
SPY211217C002250002019-07-03 11:32AM EDT2021-12-1781.4477.8080.140.00-512419.77%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P002250002019-07-19 11:37AM EDT2019-08-160.040.040.050.00-243,35739.65%
SPY190830P002250002019-07-19 9:43AM EDT2019-08-300.060.060.07-0.01-14.29%502433.59%
SPY190920P002250002019-07-19 3:59PM EDT2019-09-200.180.170.18+0.01+5.88%69,63631.01%
SPY190930P002250002019-07-18 11:39AM EDT2019-09-300.250.210.220.00-301,47529.64%
SPY191018P002250002019-07-19 11:38AM EDT2019-10-180.300.310.33-0.04-11.76%2622,00428.25%
SPY191115P002250002019-07-18 12:24PM EDT2019-11-150.560.510.490.00--1026.38%
SPY191220P002250002019-07-18 11:50AM EDT2019-12-200.920.850.860.00-15320,62125.76%
SPY191231P002250002019-07-18 3:52PM EDT2019-12-310.900.940.960.00-9413,81925.45%
SPY200117P002250002019-07-19 12:29PM EDT2020-01-171.001.101.14-0.01-0.99%435,01025.12%
SPY200320P002250002019-07-19 2:20PM EDT2020-03-201.691.811.86-0.15-8.15%5425,03424.22%
SPY200331P002250002019-07-16 11:53AM EDT2020-03-311.741.942.000.00-16024.13%
SPY200619P002250002019-07-19 12:24PM EDT2020-06-192.682.892.96-0.09-3.25%412,96223.35%
SPY200630P002250002019-07-02 11:24AM EDT2020-06-303.052.973.090.00--1023.26%
SPY200918P002250002019-07-16 3:27PM EDT2020-09-183.713.954.040.00-64,62322.69%
SPY201218P002250002019-07-18 10:34AM EDT2020-12-184.924.965.100.00-23,10022.18%
SPY210115P002250002019-07-17 11:04AM EDT2021-01-155.045.185.400.00-54,41422.02%
SPY210319P002250002019-07-19 3:57PM EDT2021-03-195.975.966.09-0.03-0.50%51,16921.73%
SPY210618P002250002019-07-12 1:37PM EDT2021-06-186.356.867.090.00-11,75721.40%
SPY211217P002250002019-07-18 11:25AM EDT2021-12-178.958.889.170.00-224421.02%