SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002450002019-09-19 10:06AM EDT2019-09-2057.2257.3657.85+2.22+4.04%10155.08%
SPY190923C002450002019-09-05 10:18AM EDT2019-09-2353.7757.4957.730.00--098.24%
SPY190925C002450002019-09-04 3:49PM EDT2019-09-2549.1657.4357.780.00--082.86%
SPY190927C002450002019-09-04 11:05AM EDT2019-09-2748.0757.5057.740.00-92073.54%
SPY190930C002450002019-09-04 11:00AM EDT2019-09-3048.2057.4057.730.00-4062.16%
SPY191002C002450002019-09-09 10:14AM EDT2019-10-0253.8657.5057.730.00-17058.84%
SPY191004C002450002019-09-04 10:56AM EDT2019-10-0447.9857.5057.740.00--055.13%
SPY191011C002450002019-09-06 1:56PM EDT2019-10-1153.7957.4757.700.00-2047.44%
SPY191018C002450002019-08-23 3:01PM EDT2019-10-1841.8057.4757.700.00-1041.53%
SPY191101C002450002019-09-17 4:07PM EDT2019-11-0155.9057.5257.690.00--034.16%
SPY191115C002450002019-08-19 12:12AM EDT2019-11-1545.6755.8956.290.00--10.00%
SPY191220C002450002019-09-16 3:50PM EDT2019-12-2055.9858.0758.300.00-5027.66%
SPY191231C002450002019-07-26 11:30AM EDT2019-12-3158.6049.5249.890.00-5100.00%
SPY200117C002450002019-09-19 10:06AM EDT2020-01-1757.8958.3358.620.00-72025.73%
SPY200320C002450002019-09-10 1:09PM EDT2020-03-2055.1659.4359.800.00-20024.46%
SPY200331C002450002019-09-09 2:10PM EDT2020-03-3155.6859.5359.900.00-24024.01%
SPY200619C002450002019-09-19 9:58AM EDT2020-06-1960.5060.8861.36+1.73+2.94%20023.12%
SPY200630C002450002019-08-12 9:38AM EDT2020-06-3050.6158.5959.080.00-5717.93%
SPY200918C002450002019-09-12 1:16PM EDT2020-09-1862.1062.3762.750.00-2022.14%
SPY201218C002450002019-09-05 11:35AM EDT2020-12-1860.0563.6264.060.00-10021.45%
SPY210115C002450002019-09-11 12:09PM EDT2021-01-1561.4863.9264.410.00-1021.23%
SPY210319C002450002019-09-03 10:33AM EDT2021-03-1954.3564.7965.290.00-1020.92%
SPY211217C002450002019-09-13 3:09PM EDT2021-12-1766.8267.6668.460.00-1019.71%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002450002019-09-19 11:12AM EDT2019-09-200.010.000.000.00-1050.00%
SPY190923P002450002019-09-18 2:26PM EDT2019-09-230.020.000.010.00-1057.81%
SPY190925P002450002019-09-18 12:24PM EDT2019-09-250.020.010.020.00-72053.91%
SPY190927P002450002019-09-19 9:30AM EDT2019-09-270.020.000.00+0.01+100.00%1025.00%
SPY190930P002450002019-09-17 12:32PM EDT2019-09-300.030.000.000.00-100025.00%
SPY191002P002450002019-09-19 10:03AM EDT2019-10-020.010.010.02-0.02-66.67%1039.06%
SPY191004P002450002019-09-18 2:25PM EDT2019-10-040.040.000.000.00-1025.00%
SPY191007P002450002019-09-18 3:21PM EDT2019-10-070.030.030.040.00-160036.33%
SPY191009P002450002019-09-18 2:10PM EDT2019-10-090.050.030.040.00-9034.38%
SPY191011P002450002019-09-18 2:59PM EDT2019-10-110.060.040.050.00-2033.79%
SPY191018P002450002019-09-19 11:36AM EDT2019-10-180.070.000.000.00-268012.50%
SPY191025P002450002019-09-19 9:57AM EDT2019-10-250.100.090.100.00-100029.00%
SPY191101P002450002019-09-19 10:26AM EDT2019-11-010.140.130.14-0.05-26.32%72027.83%
SPY191115P002450002019-09-19 10:19AM EDT2019-11-150.250.230.24-0.04-13.79%4026.27%
SPY191220P002450002019-09-18 3:36PM EDT2019-12-200.820.680.690.00-41025.03%
SPY191231P002450002019-09-19 11:20AM EDT2019-12-310.810.800.81-0.22-21.36%10024.45%
SPY200117P002450002019-09-18 1:11PM EDT2020-01-171.451.101.120.00-29024.33%
SPY200320P002450002019-09-19 11:31AM EDT2020-03-202.382.312.36-0.24-9.16%4023.80%
SPY200331P002450002019-09-19 9:42AM EDT2020-03-312.662.482.56-0.41-13.36%1,672023.66%
SPY200619P002450002019-09-19 11:37AM EDT2020-06-194.044.004.09-0.76-15.83%2023.00%
SPY200630P002450002019-09-11 3:06PM EDT2020-06-304.814.204.300.00-50022.93%
SPY200918P002450002019-09-19 9:41AM EDT2020-09-185.975.715.82-0.21-3.40%10022.55%
SPY201218P002450002019-09-18 11:07AM EDT2020-12-188.077.387.500.00-17022.24%
SPY210115P002450002019-09-19 11:12AM EDT2021-01-157.877.687.86-0.52-6.20%1022.00%
SPY210319P002450002019-09-18 3:00PM EDT2021-03-199.768.708.870.00-3021.76%
SPY210618P002450002019-09-17 10:10AM EDT2021-06-1810.8810.0810.310.00-104021.51%
SPY211217P002450002019-09-13 10:45AM EDT2021-12-1712.6412.6412.950.00-1021.07%