SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:246.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002460002019-08-21 11:24AM EDT2019-09-2054.4354.7955.440.00-23796.88%
SPY190930C002460002019-09-06 2:19PM EDT2019-09-3052.6954.8755.320.00-21,02455.18%
SPY191018C002460002019-09-06 1:32PM EDT2019-10-1852.8454.8855.290.00-224734.08%
SPY191220C002460002019-08-23 3:02PM EDT2019-12-2042.9155.6256.020.00-12925.76%
SPY191231C002460002019-08-05 1:40PM EDT2019-12-3143.2548.3748.640.00-100.00%
SPY200117C002460002019-09-16 3:24PM EDT2020-01-1755.2155.9256.370.00-1311324.30%
SPY210115C002460002019-06-10 12:08AM EDT2021-01-1546.7458.0059.350.00-11517.07%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002460002019-09-18 2:09PM EDT2019-09-200.010.000.010.00-2,98825,47787.50%
SPY190930P002460002019-09-11 3:51PM EDT2019-09-300.040.010.020.00-502,44641.02%
SPY191018P002460002019-09-18 9:40AM EDT2019-10-180.110.070.08+0.01+10.00%63,58830.27%
SPY191115P002460002019-09-18 3:36PM EDT2019-11-150.310.290.30-0.06-16.22%42226.42%
SPY191220P002460002019-09-18 3:35PM EDT2019-12-200.850.820.84-0.17-16.67%4218,69125.31%
SPY191231P002460002019-09-12 12:52PM EDT2019-12-311.130.960.990.00-115024.79%
SPY200117P002460002019-09-18 12:59PM EDT2020-01-171.481.281.320.00-508,59024.56%
SPY210115P002460002019-09-18 10:20AM EDT2021-01-158.558.128.49+0.62+7.82%2320722.22%