SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002400002019-08-14 10:59AM EDT2019-09-2047.5049.6649.820.00-228941.60%
SPY190930C002400002019-08-16 11:30AM EDT2019-09-3049.1049.6949.88-1.86-3.65%12036.93%
SPY191018C002400002019-08-13 11:24AM EDT2019-10-1852.9449.8650.070.00-61432.23%
SPY191220C002400002019-08-16 3:38PM EDT2019-12-2050.8251.1451.40+2.43+5.02%11,98027.48%
SPY191231C002400002019-08-14 11:49AM EDT2019-12-3148.6551.2451.500.00-110326.64%
SPY200117C002400002019-08-16 2:32PM EDT2020-01-1751.3651.5351.79+3.08+6.38%1050425.91%
SPY200320C002400002019-07-18 11:40AM EDT2020-03-2049.9452.7252.990.00-1238924.37%
SPY200331C002400002019-08-16 9:30AM EDT2020-03-3150.7652.8553.14+1.62+3.30%12324.06%
SPY200619C002400002019-08-09 12:58PM EDT2020-06-1956.4354.1354.440.00-110322.77%
SPY200918C002400002019-08-16 11:14AM EDT2020-09-1855.0655.2355.90+2.99+5.74%59621.90%
SPY201218C002400002019-08-13 3:11PM EDT2020-12-1856.2156.1557.060.00-115021.06%
SPY210115C002400002019-08-06 2:33PM EDT2021-01-1553.2256.3357.310.00-715320.75%
SPY210319C002400002019-05-29 9:41AM EDT2021-03-1949.7760.0561.800.00-203223.90%
SPY210618C002400002019-07-26 2:02PM EDT2021-06-1869.4557.6858.990.00-12919.75%
SPY211217C002400002019-08-15 9:47AM EDT2021-12-1756.3459.0860.570.00-2125818.75%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190830P002400002019-08-16 12:53PM EDT2019-08-300.040.030.04-0.02-33.33%4524,87441.02%
SPY190903P002400002019-08-16 4:14PM EDT2019-09-030.040.040.05-0.06-60.00%6819536.33%
SPY190904P002400002019-08-15 1:41PM EDT2019-09-040.140.050.060.00-556536.13%
SPY190906P002400002019-08-16 4:07PM EDT2019-09-060.090.080.09-0.04-30.77%11266,06735.94%
SPY190909P002400002019-08-16 9:47AM EDT2019-09-090.110.090.10-0.09-45.00%2,4542,54133.89%
SPY190911P002400002019-08-16 11:19AM EDT2019-09-110.120.110.12-0.14-53.85%193933.30%
SPY190913P002400002019-08-16 3:57PM EDT2019-09-130.140.130.14-0.16-53.33%1,53152332.72%
SPY190920P002400002019-08-16 4:14PM EDT2019-09-200.240.230.24-0.17-41.46%1,56443,90031.54%
SPY190930P002400002019-08-16 3:53PM EDT2019-09-300.370.350.36-0.34-47.89%596,19929.59%
SPY191018P002400002019-08-16 4:11PM EDT2019-10-180.720.690.71-0.35-32.71%7,28127,46028.32%
SPY191115P002400002019-08-16 3:53PM EDT2019-11-151.261.241.27-0.49-28.00%1309,10826.76%
SPY191220P002400002019-08-16 3:52PM EDT2019-12-202.142.082.11-0.59-21.61%17057,98425.91%
SPY191231P002400002019-08-16 3:04PM EDT2019-12-312.302.272.31-0.68-22.82%17,33725.49%
SPY200117P002400002019-08-16 3:43PM EDT2020-01-172.662.632.70-0.73-21.53%17225,71525.16%
SPY200320P002400002019-08-16 2:07PM EDT2020-03-204.124.034.12-0.85-17.10%207,37524.27%
SPY200331P002400002019-08-15 12:06PM EDT2020-03-315.004.244.330.00-51,90724.09%
SPY200619P002400002019-08-16 2:01PM EDT2020-06-195.845.775.87-1.06-15.36%765,25323.17%
SPY200630P002400002019-08-16 2:44PM EDT2020-06-306.195.956.06-0.84-11.95%231,36423.05%
SPY200918P002400002019-08-16 3:40PM EDT2020-09-187.537.367.53-1.18-13.55%138,92922.49%
SPY201218P002400002019-08-16 12:17PM EDT2020-12-188.968.859.01-0.79-8.10%807,26421.93%
SPY210115P002400002019-08-16 10:49AM EDT2021-01-159.349.179.40-1.16-11.05%52,83721.74%
SPY210319P002400002019-08-07 11:48AM EDT2021-03-199.3710.1510.380.00-143221.47%
SPY210618P002400002019-08-14 3:21PM EDT2021-06-1812.4711.4311.720.00-198021.15%
SPY211217P002400002019-08-15 3:30PM EDT2021-12-1715.3813.9814.340.00-161,44520.75%