SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002450002019-08-19 12:05AM EDT2019-08-2344.0047.3547.500.00--19100.39%
SPY190826C002450002019-08-16 11:20AM EDT2019-08-2643.6047.3547.490.00-3670.70%
SPY190828C002450002019-08-19 12:06AM EDT2019-08-2844.1347.3747.520.00--3062.21%
SPY190830C002450002019-08-19 12:06AM EDT2019-08-3040.5447.5047.640.00--259.57%
SPY190916C002450002019-08-19 12:09AM EDT2019-09-1640.0347.7347.880.00--5040.65%
SPY190920C002450002019-08-20 3:32PM EDT2019-09-2046.3947.8447.990.00-2086339.14%
SPY190927C002450002019-08-19 12:10AM EDT2019-09-2744.6047.8648.010.00--5035.55%
SPY190930C002450002019-07-23 3:38PM EDT2019-09-3042.6747.8748.050.00-1834.57%
SPY191018C002450002019-08-06 3:24PM EDT2019-10-1844.2147.9948.180.00--229.75%
SPY191115C002450002019-08-19 12:12AM EDT2019-11-1545.6748.3348.540.00--126.38%
SPY191220C002450002019-08-16 1:36PM EDT2019-12-2046.6049.2149.450.00-53,81025.60%
SPY191231C002450002019-07-26 11:30AM EDT2019-12-3158.6049.3049.550.00-51024.83%
SPY200117C002450002019-08-14 10:09AM EDT2020-01-1746.4049.5949.840.00-12,02624.20%
SPY200320C002450002019-08-16 12:03PM EDT2020-03-2048.1550.9151.180.00-543923.20%
SPY200331C002450002019-07-12 12:23PM EDT2020-03-3158.7346.7247.030.00-100.00%
SPY200619C002450002019-08-15 3:56PM EDT2020-06-1947.1552.5152.720.00-501,60321.87%
SPY200630C002450002019-08-12 9:38AM EDT2020-06-3050.6152.5652.920.00-5721.78%
SPY200918C002450002019-08-19 11:17AM EDT2020-09-1854.1353.6254.230.00-253821.13%
SPY201218C002450002019-08-20 2:21PM EDT2020-12-1853.8254.6555.540.00-136720.49%
SPY210115C002450002019-07-18 3:45PM EDT2021-01-1560.7452.4353.350.00-57917.54%
SPY210319C002450002019-05-28 1:58PM EDT2021-03-1949.4955.9257.480.00-1120.67%
SPY211217C002450002019-08-13 3:55PM EDT2021-12-1752.3757.9459.400.00-1443718.49%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002450002019-08-16 9:43AM EDT2019-08-210.010.010.010.00-101,545117.19%
SPY190823P002450002019-08-19 9:30AM EDT2019-08-230.010.000.010.00-120,48264.06%
SPY190826P002450002019-08-16 9:57AM EDT2019-08-260.020.000.010.00-3246247.66%
SPY190828P002450002019-08-19 9:37AM EDT2019-08-280.010.000.010.00-2,0004,26741.41%
SPY190830P002450002019-08-21 9:30AM EDT2019-08-300.010.010.02-0.01-50.00%14,06639.84%
SPY190903P002450002019-08-21 9:48AM EDT2019-09-030.020.010.02-0.01-33.33%2524033.59%
SPY190904P002450002019-08-19 10:08AM EDT2019-09-040.030.020.030.00-1258833.99%
SPY190906P002450002019-08-19 3:44PM EDT2019-09-060.060.030.040.00-2301,05832.81%
SPY190909P002450002019-08-16 11:20AM EDT2019-09-090.130.040.050.00-1144331.06%
SPY190911P002450002019-08-20 1:04PM EDT2019-09-110.070.050.060.00-6094230.27%
SPY190913P002450002019-08-21 9:30AM EDT2019-09-130.060.060.07-0.04-40.00%11,92829.59%
SPY190916P002450002019-08-20 3:42PM EDT2019-09-160.110.070.080.00-2411528.42%
SPY190918P002450002019-08-20 3:53PM EDT2019-09-180.130.090.100.00-252628.22%
SPY190920P002450002019-08-21 10:03AM EDT2019-09-200.110.120.13-0.08-42.11%159,58228.32%
SPY190927P002450002019-08-20 1:35PM EDT2019-09-270.260.180.190.00-91,33427.08%
SPY190930P002450002019-08-21 9:42AM EDT2019-09-300.190.210.22-0.12-38.71%21,69826.66%
SPY191018P002450002019-08-21 10:09AM EDT2019-10-180.480.480.49-0.15-23.81%1917,25825.61%
SPY191115P002450002019-08-21 9:56AM EDT2019-11-150.970.991.01-0.28-22.40%52,18624.57%
SPY191220P002450002019-08-20 4:04PM EDT2019-12-202.251.811.830.00-2124,54224.11%
SPY191231P002450002019-08-19 12:57PM EDT2019-12-312.172.012.030.00-112,64123.77%
SPY200117P002450002019-08-20 10:58AM EDT2020-01-172.362.382.42-0.20-7.81%416,72023.55%
SPY200320P002450002019-08-21 10:15AM EDT2020-03-203.933.853.92-0.37-8.60%1389,08023.07%
SPY200331P002450002019-08-16 2:40PM EDT2020-03-315.084.084.150.00-245422.94%
SPY200619P002450002019-08-21 9:30AM EDT2020-06-195.795.685.76-0.36-5.85%24,80222.24%
SPY200630P002450002019-08-16 2:41PM EDT2020-06-306.995.885.950.00-94122.13%
SPY200918P002450002019-08-15 10:06AM EDT2020-09-187.737.377.500.00-14,68721.72%
SPY201218P002450002019-08-16 12:16PM EDT2020-12-189.928.969.050.00-462,43121.26%
SPY210115P002450002019-08-20 11:49AM EDT2021-01-159.649.309.450.00-63,39921.08%
SPY210319P002450002019-08-20 11:19AM EDT2021-03-1910.3910.3210.470.00-43,15020.87%
SPY210618P002450002019-08-19 10:05AM EDT2021-06-1812.0511.6611.880.00-2753,74920.62%
SPY211217P002450002019-08-20 3:01PM EDT2021-12-1715.0014.3414.590.00-553020.29%