SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002350002019-06-17 3:43PM EDT2019-07-1954.6063.0563.210.00-11167.19%
SPY190726C002350002019-07-09 11:56AM EDT2019-07-2661.990.000.000.00-400.00%
SPY190816C002350002019-07-02 3:14PM EDT2019-08-1661.590.000.000.00-1000.00%
SPY190920C002350002019-07-11 2:10PM EDT2019-09-2064.890.000.000.00-100.00%
SPY190930C002350002019-06-07 10:55AM EDT2019-09-3051.8764.3264.600.00-1538.28%
SPY191220C002350002019-07-17 3:34PM EDT2019-12-2065.470.000.000.00-500.00%
SPY191231C002350002019-06-21 1:14PM EDT2019-12-3162.100.000.000.00-300.00%
SPY200117C002350002019-07-09 1:59PM EDT2020-01-1764.440.000.000.00-900.00%
SPY200320C002350002019-06-21 3:59PM EDT2020-03-2062.830.000.000.00-500.00%
SPY200331C002350002019-06-07 10:58AM EDT2020-03-3157.0265.8566.260.00-2124.70%
SPY200619C002350002019-07-09 2:59PM EDT2020-06-1966.140.000.000.00-100.00%
SPY200918C002350002019-07-05 11:39AM EDT2020-09-1867.130.000.000.00-100.00%
SPY201218C002350002019-07-09 9:56AM EDT2020-12-1867.260.000.000.00-200.00%
SPY210115C002350002019-06-11 12:56PM EDT2021-01-1559.7069.8671.370.00-121323.30%
SPY210319C002350002019-06-07 11:16AM EDT2021-03-1966.4068.5370.650.00--421.30%
SPY210618C002350002019-06-28 11:02AM EDT2021-06-1865.550.000.000.00--00.00%
SPY211217C002350002019-07-05 1:03PM EDT2021-12-1771.520.000.000.00-200.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002350002019-07-17 12:07PM EDT2019-07-190.010.000.000.00-1050.00%
SPY190726P002350002019-07-12 10:45AM EDT2019-07-260.010.000.000.00-30025.00%
SPY190816P002350002019-07-17 3:44PM EDT2019-08-160.050.000.000.00-5012.50%
SPY190830P002350002019-07-17 2:21PM EDT2019-08-300.110.000.000.00---12.50%
SPY190920P002350002019-07-17 2:17PM EDT2019-09-200.260.000.000.00-253012.50%
SPY190930P002350002019-07-16 12:29PM EDT2019-09-300.300.000.000.00-1012.50%
SPY191018P002350002019-07-17 3:41PM EDT2019-10-180.490.000.000.00-19012.50%
SPY191115P002350002019-07-15 3:55PM EDT2019-11-150.770.000.780.00--024.92%
SPY191220P002350002019-07-17 3:24PM EDT2019-12-201.230.000.000.00-10106.25%
SPY191231P002350002019-07-15 1:41PM EDT2019-12-311.220.000.000.00-45606.25%
SPY200117P002350002019-07-17 3:24PM EDT2020-01-171.530.000.000.00-706.25%
SPY200320P002350002019-07-15 3:22PM EDT2020-03-202.200.000.000.00-506.25%
SPY200331P002350002019-07-16 10:23AM EDT2020-03-312.310.000.000.00-106.25%
SPY200619P002350002019-07-17 11:06AM EDT2020-06-193.570.000.000.00-206.25%
SPY200630P002350002019-07-05 11:58AM EDT2020-06-303.790.000.000.00-106.25%
SPY200918P002350002019-07-10 10:39AM EDT2020-09-184.670.000.000.00-2003.13%
SPY201218P002350002019-07-17 3:57PM EDT2020-12-186.100.000.000.00-203.13%
SPY210115P002350002019-07-16 2:33PM EDT2021-01-156.110.000.000.00-1003.13%
SPY210319P002350002019-07-11 1:35PM EDT2021-03-197.000.000.000.00-203.13%
SPY210618P002350002019-07-08 9:30AM EDT2021-06-188.200.000.000.00-203.13%
SPY211217P002350002019-07-16 9:35AM EDT2021-12-1710.110.000.000.00-503.13%