SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforOctober 14, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115C002300002019-09-20 3:08PM EDT2019-11-1569.8766.9067.010.00-3347.56%
SPY191220C002300002019-10-14 9:52AM EDT2019-12-2067.0567.4567.61-2.14-3.09%132,03338.31%
SPY191231C002300002019-09-19 2:32PM EDT2019-12-3171.8967.4567.660.00-21035.88%
SPY200117C002300002019-10-08 1:30PM EDT2020-01-1762.3767.5467.800.00-77280933.35%
SPY200320C002300002019-10-14 11:14AM EDT2020-03-2068.2068.1768.49+2.58+3.93%424828.63%
SPY200331C002300002019-09-05 10:01AM EDT2020-03-3169.7859.1059.560.00-100.00%
SPY200619C002300002019-10-02 9:43AM EDT2020-06-1964.3569.2769.650.00-27125.81%
SPY200630C002300002019-09-25 11:29AM EDT2020-06-3070.4069.3369.770.00-1925.54%
SPY200918C002300002019-10-03 2:37PM EDT2020-09-1865.3170.1270.900.00-59224.46%
SPY201218C002300002019-10-04 10:53AM EDT2020-12-1868.2071.1672.220.00-124523.71%
SPY210115C002300002019-10-02 2:10PM EDT2021-01-1564.9071.3872.520.00-351323.39%
SPY210319C002300002019-09-19 3:19PM EDT2021-03-1975.9572.0073.320.00-5422.95%
SPY210618C002300002019-09-11 1:34PM EDT2021-06-1875.8272.7474.160.00-1322.12%
SPY210917C002300002019-10-14 12:09AM EDT2021-09-1768.9073.8274.720.00--121.21%
SPY211217C002300002019-10-11 12:35PM EDT2021-12-1775.5074.2575.580.00-143120.76%
SPY220121C002300002019-09-27 2:53PM EDT2022-01-2175.0074.3376.140.00-81020.83%
PutsforOctober 14, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018P002300002019-10-08 10:50AM EDT2019-10-180.010.000.010.00-1824,71668.75%
SPY191108P002300002019-10-14 12:12AM EDT2019-11-080.040.020.030.00-7011435.74%
SPY191115P002300002019-10-14 10:57AM EDT2019-11-150.050.040.05-0.01-16.67%39526,73133.59%
SPY191122P002300002019-10-14 10:14AM EDT2019-11-220.070.070.08-0.02-22.22%38,04432.23%
SPY191129P002300002019-10-14 11:32AM EDT2019-11-290.090.080.09-0.02-18.18%1,100-30.18%
SPY191220P002300002019-10-14 11:02AM EDT2019-12-200.230.220.23-0.04-14.81%5061,56428.52%
SPY191231P002300002019-10-10 3:21PM EDT2019-12-310.350.290.310.00-258,16927.71%
SPY200117P002300002019-10-14 10:15AM EDT2020-01-170.490.470.48-0.04-7.55%420,08027.05%
SPY200221P002300002019-10-11 3:48PM EDT2020-02-211.000.900.910.00-13952826.18%
SPY200320P002300002019-10-14 10:56AM EDT2020-03-201.391.341.37+0.01+0.72%45,90325.98%
SPY200331P002300002019-10-11 3:19PM EDT2020-03-311.511.501.510.00-1195825.71%
SPY200619P002300002019-10-14 11:36AM EDT2020-06-192.752.722.80-0.21-7.09%1036,58024.86%
SPY200630P002300002019-10-11 3:43PM EDT2020-06-302.902.882.960.00-1228524.71%
SPY200918P002300002019-10-14 10:48AM EDT2020-09-184.354.174.29-0.07-1.58%127,21424.19%
SPY200930P002300002019-10-02 10:03AM EDT2020-09-306.104.344.440.00--524.04%
SPY201016P002300002019-10-04 9:58AM EDT2020-10-165.834.544.740.00-12724.02%
SPY201120P002300002019-10-09 10:28AM EDT2020-11-206.765.265.450.00-41924.06%
SPY201218P002300002019-10-11 10:25AM EDT2020-12-185.865.695.820.00-497,90423.81%
SPY210115P002300002019-10-11 3:14PM EDT2021-01-156.056.056.200.00-123,89623.60%
SPY210319P002300002019-10-11 3:21PM EDT2021-03-196.996.987.140.00-2,0034,03623.31%
SPY210618P002300002019-10-11 11:27AM EDT2021-06-188.288.268.430.00-336322.94%
SPY210917P002300002019-10-03 2:05PM EDT2021-09-1711.499.399.630.00--722.59%
SPY211217P002300002019-10-11 3:18PM EDT2021-12-1710.5810.5510.790.00-21,50422.30%
SPY220121P002300002019-10-14 9:40AM EDT2022-01-2111.0610.7611.37-1.04-8.60%72022.33%