SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002250002019-09-06 11:16AM EDT2019-09-1873.460.000.000.00-230.00%
SPY190920C002250002019-09-05 10:58AM EDT2019-09-2073.170.000.000.00-22450.00%
SPY190927C002250002019-09-04 12:31PM EDT2019-09-2768.560.000.000.00--410.00%
SPY190930C002250002019-08-28 9:58AM EDT2019-09-3062.520.000.000.00-11650.00%
SPY191115C002250002019-09-05 10:58AM EDT2019-11-1573.280.000.000.00-280.00%
SPY191220C002250002019-09-11 1:17PM EDT2019-12-2075.050.000.000.00-92,4660.00%
SPY191231C002250002019-06-07 10:56AM EDT2019-12-3165.9174.5874.970.00-100.00%
SPY200117C002250002019-08-29 11:33AM EDT2020-01-1768.300.000.000.00-22720.00%
SPY200320C002250002019-07-11 1:39PM EDT2020-03-2076.0268.5469.020.00-1450.00%
SPY200331C002250002019-09-13 2:48PM EDT2020-03-3177.200.000.000.00-490.00%
SPY200619C002250002019-09-12 11:17AM EDT2020-06-1978.440.000.000.00-31580.00%
SPY200630C002250002019-09-11 12:01PM EDT2020-06-3076.500.000.000.00-110.00%
SPY200918C002250002019-08-29 9:38AM EDT2020-09-1877.760.000.000.00-1150.00%
SPY201218C002250002019-06-20 2:52PM EDT2020-12-1873.9175.7877.300.00-118718.62%
SPY210115C002250002019-09-09 3:13PM EDT2021-01-1576.700.000.000.00-2360.00%
SPY210319C002250002019-08-19 12:57PM EDT2021-03-1973.010.000.000.00-180.00%
SPY211217C002250002019-09-03 12:51PM EDT2021-12-1772.830.000.000.00-11250.00%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002250002019-09-06 12:00PM EDT2019-09-180.010.000.000.00-1,5691,66950.00%
SPY190920P002250002019-09-12 10:31AM EDT2019-09-200.010.000.000.00-19,28050.00%
SPY190927P002250002019-09-11 10:16AM EDT2019-09-270.010.000.000.00-556125.00%
SPY190930P002250002019-09-13 1:29PM EDT2019-09-300.010.000.000.00-122,02925.00%
SPY191018P002250002019-09-13 3:32PM EDT2019-10-180.040.000.000.00-10025.00%
SPY191115P002250002019-09-16 10:29AM EDT2019-11-150.150.000.000.00-1012.50%
SPY191220P002250002019-09-16 2:26PM EDT2019-12-200.380.000.000.00-21124,56212.50%
SPY191231P002250002019-09-16 11:28AM EDT2019-12-310.450.000.000.00-114,01212.50%
SPY200117P002250002019-09-16 9:42AM EDT2020-01-170.640.000.000.00-1334,14012.50%
SPY200320P002250002019-09-16 1:22PM EDT2020-03-201.410.000.000.00-1126,1076.25%
SPY200331P002250002019-09-16 10:29AM EDT2020-03-311.540.000.000.00-283,1496.25%
SPY200619P002250002019-09-16 12:13PM EDT2020-06-192.650.000.000.00-1214,0356.25%
SPY200630P002250002019-09-13 9:30AM EDT2020-06-302.620.000.000.00-2626.25%
SPY200918P002250002019-09-16 3:49PM EDT2020-09-183.820.000.000.00-34,6396.25%
SPY201218P002250002019-09-16 3:14PM EDT2020-12-185.080.000.000.00-33,3996.25%
SPY210115P002250002019-09-12 10:46AM EDT2021-01-155.010.000.000.00-3,0057,3596.25%
SPY210319P002250002019-09-04 11:16AM EDT2021-03-197.560.000.000.00-11,1876.25%
SPY210618P002250002019-09-13 12:28PM EDT2021-06-186.890.000.000.00-41,7603.13%
SPY210917P002250002019-09-12 11:27AM EDT2021-09-177.920.000.000.00-153.13%
SPY211217P002250002019-09-12 3:59PM EDT2021-12-178.900.000.000.00-1,1541,4623.13%