SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002550002019-08-07 9:51AM EDT2019-08-1928.3333.9834.130.00--375.10%
SPY190821C002550002019-08-02 9:52AM EDT2019-08-2138.5734.0234.170.00-2159.77%
SPY190823C002550002019-08-08 6:02PM EDT2019-08-2330.0634.0834.240.00--5052.49%
SPY190830C002550002019-08-08 6:02PM EDT2019-08-3032.1534.2834.420.00--141.63%
SPY190906C002550002019-08-13 11:12AM EDT2019-09-0630.2634.4734.620.00-34136.28%
SPY190920C002550002019-08-15 2:11PM EDT2019-09-2030.3934.9935.140.00-342,07231.91%
SPY190930C002550002019-08-05 9:33AM EDT2019-09-3034.8935.1335.290.00-25228.99%
SPY191018C002550002019-08-15 2:52PM EDT2019-10-1831.3535.5635.740.00-1037726.50%
SPY191115C002550002019-08-16 9:31AM EDT2019-11-1534.8336.4836.65-1.38-3.81%21325.01%
SPY191220C002550002019-08-15 3:55PM EDT2019-12-2035.0037.8038.010.00-6111,65324.54%
SPY191231C002550002019-08-05 9:32AM EDT2019-12-3137.5337.9538.170.00-14123.88%
SPY200117C002550002019-08-14 11:36AM EDT2020-01-1736.7038.3738.580.00-14,08623.35%
SPY200320C002550002019-07-31 10:12AM EDT2020-03-2048.1540.0240.270.00-1521622.40%
SPY200619C002550002019-08-14 3:33PM EDT2020-06-1938.6141.9042.150.00-11,72521.19%
SPY200918C002550002019-08-15 2:25PM EDT2020-09-1840.0543.3843.920.00-215720.50%
SPY201218C002550002019-08-15 1:45PM EDT2020-12-1844.0044.6345.36+2.80+6.80%133319.85%
SPY210115C002550002019-08-16 10:21AM EDT2021-01-1543.8944.8945.70+2.13+5.10%147219.61%
SPY210319C002550002019-07-18 11:17AM EDT2021-03-1953.2445.6946.680.00-61519.34%
SPY210618C002550002019-05-31 2:18PM EDT2021-06-1838.7852.1553.840.00-17123.42%
SPY211217C002550002019-08-08 2:39PM EDT2021-12-1751.4048.5749.820.00-11,70418.09%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002550002019-08-15 9:37AM EDT2019-08-190.020.010.010.00-2721,74449.22%
SPY190821P002550002019-08-16 10:28AM EDT2019-08-210.010.010.02-0.02-66.67%12,94341.02%
SPY190823P002550002019-08-16 2:11PM EDT2019-08-230.040.020.03-0.02-33.33%952,88136.33%
SPY190826P002550002019-08-16 11:07AM EDT2019-08-260.030.030.04-0.09-75.00%31,42631.45%
SPY190828P002550002019-08-16 3:50PM EDT2019-08-280.060.050.06-0.24-80.00%32,57830.27%
SPY190830P002550002019-08-16 2:56PM EDT2019-08-300.120.090.10-0.22-64.71%13051,66730.08%
SPY190903P002550002019-08-16 12:49PM EDT2019-09-030.170.130.14-0.12-41.38%3313,18227.93%
SPY190904P002550002019-08-16 3:06PM EDT2019-09-040.160.150.16-0.39-70.91%391,89627.78%
SPY190906P002550002019-08-16 4:00PM EDT2019-09-060.210.200.21-0.36-63.16%642,54727.64%
SPY190909P002550002019-08-16 3:14PM EDT2019-09-090.260.230.24-0.53-67.09%3921,60826.47%
SPY190911P002550002019-08-16 3:42PM EDT2019-09-110.310.280.29-0.32-50.79%3,8614,46626.29%
SPY190913P002550002019-08-16 3:57PM EDT2019-09-130.350.340.35-0.35-50.00%2,73910,67326.25%
SPY190920P002550002019-08-16 4:12PM EDT2019-09-200.610.590.60-0.51-45.54%2,27244,62326.25%
SPY190927P002550002019-08-16 3:45PM EDT2019-09-270.850.800.83-0.56-39.72%8138025.82%
SPY190930P002550002019-08-16 4:02PM EDT2019-09-300.920.870.89-0.55-37.41%868,53325.37%
SPY191018P002550002019-08-16 3:44PM EDT2019-10-181.541.521.55-0.78-33.62%46810,79924.84%
SPY191115P002550002019-08-16 3:45PM EDT2019-11-152.492.472.51-0.93-27.19%25014,07224.00%
SPY191220P002550002019-08-16 12:06PM EDT2019-12-203.803.733.78-1.02-21.16%943,24823.58%
SPY191231P002550002019-08-16 9:35AM EDT2019-12-314.083.984.05-1.05-20.47%553,23623.22%
SPY200117P002550002019-08-16 3:43PM EDT2020-01-174.534.484.55-1.01-18.23%8327,39022.93%
SPY200320P002550002019-08-16 3:36PM EDT2020-03-206.396.276.37-0.98-13.30%395,97022.28%
SPY200331P002550002019-08-16 9:59AM EDT2020-03-316.966.536.64-1.24-15.12%112822.15%
SPY200619P002550002019-08-16 2:14PM EDT2020-06-198.528.428.53-1.35-13.68%6318,40121.45%
SPY200630P002550002019-08-14 1:48PM EDT2020-06-309.638.638.780.00-205721.38%
SPY200918P002550002019-08-16 10:35AM EDT2020-09-1810.7510.3210.50-0.93-7.96%17,02420.94%
SPY201218P002550002019-08-16 3:53PM EDT2020-12-1812.1412.0912.27-1.22-9.13%494,42720.55%
SPY210115P002550002019-08-16 3:56PM EDT2021-01-1512.6012.4812.74-0.86-6.39%31,60720.40%
SPY210319P002550002019-08-16 12:15PM EDT2021-03-1913.7813.6313.90-0.12-0.86%102320.24%
SPY210618P002550002019-08-15 10:41AM EDT2021-06-1816.5015.1215.450.00-15,03320.01%
SPY211217P002550002019-08-16 2:25PM EDT2021-12-1718.3618.0818.47+1.36+8.00%282,38819.78%