SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C002350002019-09-16 12:11AM EDT2019-09-1666.5864.9865.120.00--124189.84%
SPY190918C002350002019-09-12 12:48PM EDT2019-09-1867.0365.0065.140.00-1190.63%
SPY190920C002350002019-09-06 11:28AM EDT2019-09-2063.5964.9165.240.00-138673.44%
SPY190923C002350002019-09-11 11:37AM EDT2019-09-2364.5164.9465.170.00-228072.27%
SPY190925C002350002019-09-10 11:30AM EDT2019-09-2561.4064.9365.220.00-289151.56%
SPY190927C002350002019-09-06 9:44AM EDT2019-09-2762.6464.9565.200.00-709560.94%
SPY190930C002350002019-09-03 2:53PM EDT2019-09-3055.3664.9565.200.00-217554.49%
SPY191002C002350002019-09-09 2:20PM EDT2019-10-0262.6764.9865.220.00-9553552.15%
SPY191004C002350002019-09-09 9:40AM EDT2019-10-0463.8165.0065.230.00--1149.81%
SPY191007C002350002019-09-10 3:18PM EDT2019-10-0762.0065.0065.180.00-536344.04%
SPY191009C002350002019-09-12 3:41PM EDT2019-10-0966.8165.0065.220.00-715243.90%
SPY191011C002350002019-09-09 3:54PM EDT2019-10-1163.3365.0065.220.00-2142.19%
SPY191018C002350002019-09-05 10:23AM EDT2019-10-1863.9365.0065.220.00--337.40%
SPY191115C002350002019-09-05 3:35PM EDT2019-11-1563.5464.9865.190.00-31726.66%
SPY191220C002350002019-09-12 3:03PM EDT2019-12-2067.5865.4065.580.00-33,81626.48%
SPY191231C002350002019-08-23 12:07PM EDT2019-12-3153.4865.4765.710.00-1826.15%
SPY200117C002350002019-09-05 11:36AM EDT2020-01-1764.2165.6165.890.00-3025.49%
SPY200320C002350002019-09-16 9:58AM EDT2020-03-2067.2066.5166.88+12.09+21.94%2024.79%
SPY200331C002350002019-09-05 2:37PM EDT2020-03-3164.8066.5967.000.00-2024.48%
SPY200619C002350002019-09-11 1:14PM EDT2020-06-1968.0567.6868.13+0.40+0.59%1023.41%
SPY200630C002350002019-08-28 2:24PM EDT2020-06-3058.2467.6868.400.00--123.53%
SPY200918C002350002019-09-13 10:31AM EDT2020-09-1870.4568.8069.350.00-61822.50%
SPY201218C002350002019-08-19 11:37AM EDT2020-12-1863.6269.6070.810.00-810122.25%
SPY210115C002350002019-09-09 2:52PM EDT2021-01-1568.1569.6470.970.00-121721.81%
SPY210319C002350002019-09-03 10:33AM EDT2021-03-1963.2570.2671.810.00-3421.54%
SPY210618C002350002019-06-28 11:02AM EDT2021-06-1865.5572.9974.370.00--022.63%
SPY211217C002350002019-08-23 9:37AM EDT2021-12-1765.9173.3774.240.00-15819.85%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002350002019-09-12 2:35PM EDT2019-09-160.010.000.010.00-101,758150.00%
SPY190918P002350002019-09-10 11:10AM EDT2019-09-180.010.000.010.00-298785.94%
SPY190920P002350002019-09-16 9:36AM EDT2019-09-200.010.000.010.00-1028,13265.63%
SPY190923P002350002019-09-13 12:42PM EDT2019-09-230.010.000.010.00-117853.13%
SPY190925P002350002019-09-09 10:00AM EDT2019-09-250.020.000.010.00-113350.00%
SPY190927P002350002019-09-16 12:48PM EDT2019-09-270.010.000.01-0.01-50.00%10,05047545.31%
SPY190930P002350002019-09-11 10:24AM EDT2019-09-300.030.010.020.00-3014,83743.75%
SPY191002P002350002019-09-03 9:32AM EDT2019-10-020.160.010.020.00-14741.02%
SPY191004P002350002019-09-12 2:22PM EDT2019-10-040.020.010.020.00-612,20038.67%
SPY191007P002350002019-09-13 10:34AM EDT2019-10-070.030.020.030.00-15337.50%
SPY191009P002350002019-09-16 9:30AM EDT2019-10-090.020.020.03-0.05-71.43%1835.94%
SPY191011P002350002019-09-13 3:51PM EDT2019-10-110.030.030.040.00-4028,43735.55%
SPY191018P002350002019-09-16 10:24AM EDT2019-10-180.060.050.060.00-2314,65133.01%
SPY191115P002350002019-09-16 10:49AM EDT2019-11-150.240.220.23+0.02+9.09%106,94729.08%
SPY191220P002350002019-09-16 11:04AM EDT2019-12-200.620.590.60+0.04+6.90%12027.25%
SPY191231P002350002019-09-16 11:37AM EDT2019-12-310.710.700.710.00-26,28526.65%
SPY200117P002350002019-09-16 9:30AM EDT2020-01-170.940.940.950.00-1010,43626.26%
SPY200320P002350002019-09-12 2:48PM EDT2020-03-201.881.992.030.00-11610,17925.53%
SPY200331P002350002019-09-11 12:05PM EDT2020-03-312.002.142.200.00-25825.33%
SPY200619P002350002019-09-13 11:14AM EDT2020-06-193.203.453.510.00-59,61324.40%
SPY200630P002350002019-09-16 10:32AM EDT2020-06-303.653.623.69+0.20+5.80%52,28924.29%
SPY200918P002350002019-09-10 10:05AM EDT2020-09-185.524.884.990.00-2085023.69%
SPY201218P002350002019-09-11 3:52PM EDT2020-12-186.376.306.450.00-22,41323.22%
SPY210115P002350002019-09-13 9:30AM EDT2021-01-156.296.556.710.00-13,69822.88%
SPY210319P002350002019-08-27 11:51AM EDT2021-03-1910.007.437.620.00-11,52422.59%
SPY210618P002350002019-08-21 3:06PM EDT2021-06-189.838.688.900.00-101,44122.26%
SPY210917P002350002019-09-10 2:20PM EDT2021-09-1710.569.8310.090.00--1021.94%
SPY211217P002350002019-09-13 10:40AM EDT2021-12-1710.5810.9611.230.00-2665521.67%