SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C002600002019-07-22 4:02PM EDT2019-07-2637.9238.9039.040.00-4059.96%
SPY190729C002600002019-06-27 12:18PM EDT2019-07-2932.7338.9139.060.00--046.68%
SPY190809C002600002019-07-02 12:34PM EDT2019-08-0935.8039.2039.360.00--036.65%
SPY190816C002600002019-07-19 9:57AM EDT2019-08-1639.2639.3839.500.00-2033.01%
SPY190823C002600002019-07-22 10:06AM EDT2019-08-2338.7339.5939.700.00-1031.23%
SPY190920C002600002019-07-23 11:16AM EDT2019-09-2040.4040.4140.53+0.82+2.07%1027.52%
SPY190930C002600002019-07-03 11:14AM EDT2019-09-3040.0040.4140.610.00-5025.83%
SPY191018C002600002019-07-19 2:27PM EDT2019-10-1840.3540.6740.860.00-18023.98%
SPY191220C002600002019-07-23 12:04PM EDT2019-12-2041.9142.3042.47+0.36+0.87%7022.31%
SPY191231C002600002019-07-16 3:43PM EDT2019-12-3143.7542.3442.560.00-1021.73%
SPY200117C002600002019-07-23 11:22AM EDT2020-01-1742.6642.7042.89+0.70+1.67%1021.34%
SPY200320C002600002019-07-16 10:45AM EDT2020-03-2046.0444.0844.340.00-40020.71%
SPY200331C002600002019-07-15 2:31PM EDT2020-03-3146.1044.3144.530.00-40020.54%
SPY200619C002600002019-07-22 3:59PM EDT2020-06-1945.4546.0446.290.00-10020.14%
SPY200630C002600002019-07-19 3:49PM EDT2020-06-3045.4546.1846.470.00-5020.03%
SPY200918C002600002019-07-22 4:00PM EDT2020-09-1847.1547.3248.080.00-20019.75%
SPY201218C002600002019-07-12 12:23PM EDT2020-12-1849.9048.6049.660.00-3019.38%
SPY210115C002600002019-07-12 1:50PM EDT2021-01-1550.2948.8550.010.00-15019.19%
SPY210319C002600002019-07-09 2:13PM EDT2021-03-1948.8649.6751.060.00-6019.03%
SPY210618C002600002019-07-12 12:10PM EDT2021-06-1852.6050.8552.330.00-14018.72%
SPY211217C002600002019-07-19 10:56AM EDT2021-12-1754.4053.1354.710.00-2018.25%
PutsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190724P002600002019-07-19 4:04PM EDT2019-07-240.010.010.010.00-5,262067.19%
SPY190726P002600002019-07-23 12:07PM EDT2019-07-260.010.010.010.00-8047.66%
SPY190729P002600002019-07-23 9:44AM EDT2019-07-290.010.000.010.00-8035.94%
SPY190731P002600002019-07-22 9:34AM EDT2019-07-310.030.010.020.00-1033.99%
SPY190802P002600002019-07-23 11:15AM EDT2019-08-020.020.020.03-0.02-50.00%4032.03%
SPY190805P002600002019-07-22 4:04PM EDT2019-08-050.050.030.040.00-573029.30%
SPY190809P002600002019-07-23 9:52AM EDT2019-08-090.080.060.07-0.02-20.00%4027.74%
SPY190816P002600002019-07-23 12:03PM EDT2019-08-160.120.100.11-0.03-20.00%2,044025.10%
SPY190821P002600002019-07-22 4:06PM EDT2019-08-210.190.130.140.00-81023.73%
SPY190823P002600002019-07-23 12:24PM EDT2019-08-230.180.160.17-0.03-14.29%28023.68%
SPY190830P002600002019-07-23 12:38PM EDT2019-08-300.250.240.25-0.06-19.35%12022.85%
SPY190920P002600002019-07-23 1:01PM EDT2019-09-200.590.580.59-0.09-13.24%231021.73%
SPY190930P002600002019-07-23 12:34PM EDT2019-09-300.740.710.72-0.11-12.94%24021.00%
SPY191018P002600002019-07-23 1:18PM EDT2019-10-181.101.091.10-0.11-9.09%600020.70%
SPY191115P002600002019-07-23 10:53AM EDT2019-11-151.741.691.71-0.14-7.45%258020.28%
SPY191220P002600002019-07-23 1:18PM EDT2019-12-202.562.532.55-0.20-7.25%4,026020.06%
SPY191231P002600002019-07-23 1:08PM EDT2019-12-312.772.732.76-0.46-14.24%265019.87%
SPY200117P002600002019-07-23 11:55AM EDT2020-01-173.193.103.13-0.17-5.06%44019.71%
SPY200320P002600002019-07-23 12:37PM EDT2020-03-204.614.504.57-0.32-6.49%2019.44%
SPY200331P002600002019-07-19 3:31PM EDT2020-03-315.164.744.810.00-64019.40%
SPY200619P002600002019-07-23 11:22AM EDT2020-06-196.506.426.49-0.30-4.41%162019.12%
SPY200630P002600002019-07-16 2:57PM EDT2020-06-306.616.626.710.00-6019.08%
SPY200918P002600002019-07-23 9:52AM EDT2020-09-188.328.208.32-0.30-3.48%100018.94%
SPY201218P002600002019-07-23 10:35AM EDT2020-12-1810.029.879.97-0.14-1.38%1018.74%
SPY210115P002600002019-07-22 9:40AM EDT2021-01-1511.0210.2610.410.00-4018.65%
SPY210319P002600002019-07-23 1:12PM EDT2021-03-1911.4611.3511.49-0.54-4.50%24018.56%
SPY210618P002600002019-07-23 1:13PM EDT2021-06-1813.0012.8013.00-0.50-3.70%12018.47%
SPY211217P002600002019-07-22 12:38PM EDT2021-12-1716.3715.7616.000.00-1018.46%