SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002500002019-08-19 12:06AM EDT2019-08-2636.9833.9637.350.00--398.93%
SPY190828C002500002019-08-19 12:06AM EDT2019-08-2839.5834.0137.380.00--277.56%
SPY190830C002500002019-08-01 3:57PM EDT2019-08-3045.4934.7636.770.00-151566.85%
SPY190903C002500002019-08-12 12:13AM EDT2019-09-0341.5234.7836.790.00--10053.61%
SPY190906C002500002019-08-20 9:41AM EDT2019-09-0638.4334.8936.90-2.78-6.75%13559.27%
SPY190913C002500002019-08-08 12:32PM EDT2019-09-1343.3335.0937.100.00--26049.84%
SPY190920C002500002019-08-23 3:58PM EDT2019-09-2034.7035.9536.59-8.35-19.40%14584039.86%
SPY190930C002500002019-08-14 3:37PM EDT2019-09-3035.9435.4337.440.00-214238.79%
SPY191018C002500002019-08-23 2:01PM EDT2019-10-1837.7735.8337.84-5.51-12.73%55233.57%
SPY191115C002500002019-08-23 3:41PM EDT2019-11-1537.1236.7238.50-6.75-15.39%562529.46%
SPY191220C002500002019-08-22 2:43PM EDT2019-12-2044.9838.0740.080.00-116,59228.52%
SPY191231C002500002019-08-14 3:43PM EDT2019-12-3139.0438.1740.180.00-311327.50%
SPY200117C002500002019-08-23 2:29PM EDT2020-01-1740.2938.6840.69-5.86-12.70%81,59526.89%
SPY200320C002500002019-08-23 3:49PM EDT2020-03-2041.0039.8143.19-4.97-10.81%175826.48%
SPY200331C002500002019-08-16 11:04AM EDT2020-03-3146.9539.9943.370.00-11826.08%
SPY200619C002500002019-08-19 9:32AM EDT2020-06-1948.5541.5545.500.00-144525.01%
SPY200630C002500002019-08-23 3:50PM EDT2020-06-3043.0041.5046.00+0.15+0.35%59725.16%
SPY200918C002500002019-08-23 3:54PM EDT2020-09-1844.0042.5047.50-6.00-12.00%1614524.03%
SPY201218C002500002019-08-23 3:49PM EDT2020-12-1845.2444.0049.00-6.55-12.65%5581,42823.05%
SPY210115C002500002019-08-07 10:09AM EDT2021-01-1549.0144.5049.500.00-285822.86%
SPY210319C002500002019-08-23 2:52PM EDT2021-03-1947.5545.0050.00-4.71-9.01%135621.99%
SPY210618C002500002019-08-12 1:49PM EDT2021-06-1850.0546.0051.000.00-15421.21%
SPY211217C002500002019-08-23 3:50PM EDT2021-12-1750.0048.5053.00-4.57-8.37%7665220.17%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002500002019-08-23 4:14PM EDT2019-08-260.010.010.020.00-2,26011,14953.91%
SPY190828P002500002019-08-23 3:53PM EDT2019-08-280.030.020.03+0.02+200.00%1,18912,56544.92%
SPY190830P002500002019-08-23 4:12PM EDT2019-08-300.040.030.05+0.03+300.00%2,44414,77940.43%
SPY190903P002500002019-08-23 3:59PM EDT2019-09-030.070.050.06+0.02+40.00%59943533.01%
SPY190904P002500002019-08-23 3:53PM EDT2019-09-040.090.060.08+0.06+200.00%258,06632.91%
SPY190906P002500002019-08-23 4:05PM EDT2019-09-060.090.090.11+0.04+80.00%571130,35231.84%
SPY190909P002500002019-08-23 1:54PM EDT2019-09-090.160.110.13+0.08+100.00%683529.69%
SPY190911P002500002019-08-23 3:59PM EDT2019-09-110.200.150.17+0.12+150.00%22015429.25%
SPY190913P002500002019-08-23 3:59PM EDT2019-09-130.230.190.21+0.16+228.57%1,9422,57228.81%
SPY190916P002500002019-08-23 4:00PM EDT2019-09-160.240.210.23+0.12+100.00%29232627.39%
SPY190920P002500002019-08-23 4:02PM EDT2019-09-200.400.380.39+0.23+135.29%5,17055,27827.95%
SPY190927P002500002019-08-23 4:01PM EDT2019-09-270.630.560.61+0.37+142.31%7110727.44%
SPY190930P002500002019-08-23 4:14PM EDT2019-09-300.640.620.66+0.32+100.00%7955,47826.81%
SPY191018P002500002019-08-23 4:14PM EDT2019-10-181.261.271.32+0.57+82.61%7,79418,70926.20%
SPY191115P002500002019-08-23 4:01PM EDT2019-11-152.302.202.27+1.01+78.29%1,4377,35525.10%
SPY191220P002500002019-08-23 4:12PM EDT2019-12-203.563.493.58+1.23+52.79%1,15063,28624.66%
SPY191231P002500002019-08-23 3:59PM EDT2019-12-314.083.753.86+1.56+61.90%5987,54624.27%
SPY200117P002500002019-08-23 3:59PM EDT2020-01-174.674.274.37+1.65+54.64%75044,55523.94%
SPY200320P002500002019-08-23 3:58PM EDT2020-03-206.766.007.00+2.20+48.25%66112,87724.45%
SPY200331P002500002019-08-23 3:50PM EDT2020-03-316.906.007.09+1.85+36.63%2317923.98%
SPY200619P002500002019-08-23 4:00PM EDT2020-06-198.778.009.02+2.07+30.90%6427,57223.04%
SPY200630P002500002019-08-23 1:20PM EDT2020-06-308.718.509.50+1.96+29.04%211,68623.22%
SPY200918P002500002019-08-23 3:56PM EDT2020-09-1811.109.5511.55+2.60+30.59%126,85422.93%
SPY201218P002500002019-08-23 4:00PM EDT2020-12-1812.2611.2813.00+2.17+21.51%5417,30622.04%
SPY210115P002500002019-08-23 3:51PM EDT2021-01-1512.9111.6713.50+2.24+20.99%876,74721.88%
SPY210319P002500002019-08-23 1:17PM EDT2021-03-1913.6112.7215.03+1.91+16.32%13,70821.95%
SPY210618P002500002019-07-25 1:11PM EDT2021-06-1814.0614.1716.710.00-12221.71%
SPY211217P002500002019-08-23 3:58PM EDT2021-12-1718.8016.8619.20+3.00+18.99%331,70020.94%