SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002500002019-08-19 12:06AM EDT2019-08-2636.9842.8643.020.00--381.15%
SPY190828C002500002019-08-19 12:06AM EDT2019-08-2839.5842.8943.050.00--269.34%
SPY190830C002500002019-08-01 3:57PM EDT2019-08-3045.4942.9743.120.00-151562.79%
SPY190903C002500002019-08-12 12:13AM EDT2019-09-0341.5242.9943.150.00--10052.66%
SPY190906C002500002019-08-20 9:41AM EDT2019-09-0641.2143.0843.230.00-13549.78%
SPY190913C002500002019-08-08 12:32PM EDT2019-09-1343.3343.2043.370.00--26043.07%
SPY190920C002500002019-08-21 11:24AM EDT2019-09-2043.0543.3843.53+0.68+1.60%6084039.12%
SPY190930C002500002019-08-14 3:37PM EDT2019-09-3035.9443.4143.570.00-214234.18%
SPY191018C002500002019-08-19 9:40AM EDT2019-10-1843.2843.5543.760.00-55229.49%
SPY191115C002500002019-08-21 4:02PM EDT2019-11-1543.8744.0344.25+0.32+0.73%22626.33%
SPY191220C002500002019-08-21 4:14PM EDT2019-12-2045.1045.0545.31-0.13-0.29%36,58625.48%
SPY191231C002500002019-08-14 3:43PM EDT2019-12-3139.0445.1845.440.00-311324.74%
SPY200117C002500002019-08-21 3:56PM EDT2020-01-1745.3745.5145.77+1.47+3.35%621,65624.11%
SPY200320C002500002019-08-16 11:44AM EDT2020-03-2043.7446.9447.220.00-775822.99%
SPY200331C002500002019-08-16 11:04AM EDT2020-03-3146.9547.0947.410.00-11822.75%
SPY200619C002500002019-08-19 9:32AM EDT2020-06-1948.5548.7548.980.00-144521.79%
SPY200630C002500002019-08-12 9:38AM EDT2020-06-3042.8548.8349.160.00-19721.65%
SPY200918C002500002019-08-21 9:54AM EDT2020-09-1850.0049.9650.64+1.70+3.52%1015521.08%
SPY201218C002500002019-08-13 3:03PM EDT2020-12-1851.7951.1452.080.00-11,42820.47%
SPY210115C002500002019-08-07 10:09AM EDT2021-01-1549.0151.3752.390.00-285820.21%
SPY210319C002500002019-08-13 10:54AM EDT2021-03-1952.2651.7853.590.00-45620.16%
SPY210618C002500002019-08-12 1:49PM EDT2021-06-1850.0552.8954.750.00-15419.69%
SPY211217C002500002019-08-21 4:14PM EDT2021-12-1755.2054.2656.80+1.00+1.85%1863518.93%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002500002019-08-19 9:35AM EDT2019-08-230.010.000.010.00-2014,81370.31%
SPY190826P002500002019-08-20 3:45PM EDT2019-08-260.010.000.010.00-50011,14946.88%
SPY190828P002500002019-08-21 10:29AM EDT2019-08-280.010.010.02-0.04-80.00%1,25211,31642.58%
SPY190830P002500002019-08-21 10:51AM EDT2019-08-300.020.010.02-0.01-33.33%8517,41437.50%
SPY190903P002500002019-08-20 9:41AM EDT2019-09-030.050.020.030.00-1343532.81%
SPY190904P002500002019-08-21 11:58AM EDT2019-09-040.040.030.04-0.01-20.00%308,00632.62%
SPY190906P002500002019-08-21 3:38PM EDT2019-09-060.040.040.05-0.02-33.33%130130,27231.35%
SPY190909P002500002019-08-20 3:14PM EDT2019-09-090.080.040.050.00-683528.71%
SPY190911P002500002019-08-21 9:58AM EDT2019-09-110.060.060.07-0.03-33.33%1012028.52%
SPY190913P002500002019-08-21 3:11PM EDT2019-09-130.080.070.08-0.04-33.33%602,58327.74%
SPY190916P002500002019-08-21 3:11PM EDT2019-09-160.090.080.09-0.05-35.71%1733026.56%
SPY190920P002500002019-08-21 4:14PM EDT2019-09-200.140.150.16-0.13-48.15%69855,32426.86%
SPY190927P002500002019-08-21 3:10PM EDT2019-09-270.260.230.24-0.12-31.58%118925.78%
SPY190930P002500002019-08-21 2:53PM EDT2019-09-300.290.260.27-0.14-32.56%1654,97725.29%
SPY191018P002500002019-08-21 4:14PM EDT2019-10-180.590.580.60-0.31-34.44%97819,67124.44%
SPY191115P002500002019-08-21 3:59PM EDT2019-11-151.271.201.22-0.30-19.11%4557,57023.62%
SPY191220P002500002019-08-21 3:53PM EDT2019-12-202.232.142.17-0.53-19.20%1,70063,17723.31%
SPY191231P002500002019-08-21 3:19PM EDT2019-12-312.482.362.39-0.32-11.43%1277,44922.97%
SPY200117P002500002019-08-21 4:02PM EDT2020-01-172.812.782.81-0.60-17.60%37744,38722.75%
SPY200320P002500002019-08-21 3:46PM EDT2020-03-204.534.384.42-0.44-8.85%1712,03122.30%
SPY200331P002500002019-08-19 10:43AM EDT2020-03-315.054.614.670.00-117922.20%
SPY200619P002500002019-08-21 3:59PM EDT2020-06-196.516.336.40-0.61-8.57%17627,55321.58%
SPY200630P002500002019-08-21 3:49PM EDT2020-06-306.756.546.62-0.41-5.73%311,68521.50%
SPY200918P002500002019-08-21 3:58PM EDT2020-09-188.308.148.28-0.52-5.90%406,84421.16%
SPY201218P002500002019-08-21 3:10PM EDT2020-12-1810.029.849.97-0.60-5.65%3517,31820.81%
SPY210115P002500002019-08-21 11:26AM EDT2021-01-1510.3510.2110.39-0.56-5.13%666,67820.64%
SPY210319P002500002019-08-20 12:04PM EDT2021-03-1911.7011.3011.460.00-13,70820.45%
SPY210618P002500002019-08-05 10:46AM EDT2021-06-1814.0612.7212.940.00-12220.22%
SPY211217P002500002019-08-21 4:04PM EDT2021-12-1715.8015.5015.80-0.65-3.95%71,68119.96%