SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:258.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002580002019-09-19 4:05PM EDT2019-09-2043.0942.7343.36+0.53+1.25%10159.18%
SPY190930C002580002019-09-05 10:18AM EDT2019-09-3040.8242.8343.250.00-10044.34%
SPY191018C002580002019-09-10 10:11AM EDT2019-10-1839.3642.9243.180.00-13025.29%
SPY191220C002580002019-09-06 3:18PM EDT2019-12-2041.3144.2044.430.00-10023.01%
SPY191231C002580002019-06-07 10:57AM EDT2019-12-3141.4043.5943.930.00-3519.45%
SPY200117C002580002019-08-06 10:20AM EDT2020-01-1733.6642.9043.130.00-4610911.28%
SPY200320C002580002019-09-13 11:06AM EDT2020-03-2047.4846.4146.750.00-1021.99%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P002580002019-09-19 2:10PM EDT2019-09-200.010.000.010.00-3096.88%
SPY190930P002580002019-09-19 11:28AM EDT2019-09-300.030.030.04-0.02-40.00%2,706036.13%
SPY191018P002580002019-09-19 1:42PM EDT2019-10-180.150.140.15-0.03-16.67%14026.56%
SPY191115P002580002019-09-19 11:40AM EDT2019-11-150.470.540.55-0.13-21.67%227023.78%
SPY191220P002580002019-09-19 2:04PM EDT2019-12-201.351.391.41-0.20-12.90%12023.26%
SPY191231P002580002019-09-17 11:42AM EDT2019-12-311.911.601.630.00-1022.84%
SPY200117P002580002019-09-19 2:56PM EDT2020-01-172.072.062.09-0.45-17.86%33022.70%
SPY200320P002580002019-09-19 1:23PM EDT2020-03-203.703.833.89-0.54-12.74%34022.46%
SPY200331P002580002019-09-11 12:07PM EDT2020-03-314.564.074.160.00--022.34%