SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002600002019-09-16 3:13PM EDT2019-09-2040.5440.2040.52-0.81-1.96%505,98867.29%
SPY190923C002600002019-09-05 12:38PM EDT2019-09-2338.0940.2640.500.00-1028451.86%
SPY190925C002600002019-09-16 2:53PM EDT2019-09-2540.3040.2240.54+9.46+30.67%45351.17%
SPY190927C002600002019-08-26 2:05PM EDT2019-09-2727.8140.2440.520.00-505245.80%
SPY190930C002600002019-09-10 2:37PM EDT2019-09-3037.0040.2340.510.00-920240.33%
SPY191002C002600002019-08-30 10:05AM EDT2019-10-0234.4640.2240.520.00-12812837.94%
SPY191004C002600002019-09-16 1:47PM EDT2019-10-0440.0940.2340.51+1.38+3.56%119835.55%
SPY191018C002600002019-09-16 11:33AM EDT2019-10-1840.3240.2640.50-0.97-2.35%433926.49%
SPY191025C002600002019-09-16 12:02AM EDT2019-10-2542.1240.2740.520.00--2524.29%
SPY191115C002600002019-09-16 3:50PM EDT2019-11-1540.3840.5940.81-1.76-4.18%169922.27%
SPY191220C002600002019-09-16 2:26PM EDT2019-12-2041.9041.8942.12-0.97-2.26%46,49023.59%
SPY191231C002600002019-09-13 9:49AM EDT2019-12-3143.5642.0242.280.00-2022.86%
SPY200117C002600002019-09-16 3:13PM EDT2020-01-1742.5242.4042.67-0.90-2.07%3022.38%
SPY200320C002600002019-09-10 1:54PM EDT2020-03-2042.0844.2744.580.00-2022.16%
SPY200331C002600002019-09-13 9:58AM EDT2020-03-3145.5244.4344.770.00-4021.88%
SPY200619C002600002019-09-16 2:05PM EDT2020-06-1946.4046.3946.75-1.70-3.53%6021.34%
SPY200630C002600002019-09-13 3:57PM EDT2020-06-3047.3246.5047.050.00-14721.34%
SPY200918C002600002019-09-13 11:39AM EDT2020-09-1849.3048.3148.730.00-2314920.83%
SPY201218C002600002019-09-13 11:45AM EDT2020-12-1851.1649.8750.310.00-61,30020.23%
SPY210115C002600002019-09-16 11:09AM EDT2021-01-1550.2850.2050.77-0.98-1.91%535920.08%
SPY210319C002600002019-09-16 2:30PM EDT2021-03-1951.2951.2351.73+2.04+4.14%58219.74%
SPY210618C002600002019-08-14 2:54PM EDT2021-06-1840.9453.1653.680.00-1019.84%
SPY211217C002600002019-09-16 12:17PM EDT2021-12-1755.2055.0855.87-1.30-2.30%11,09719.03%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002600002019-09-13 12:57PM EDT2019-09-180.010.000.010.00-2,1064,61465.63%
SPY190920P002600002019-09-16 3:31PM EDT2019-09-200.010.010.02-0.01-50.00%661114,61850.78%
SPY190923P002600002019-09-16 10:30AM EDT2019-09-230.020.020.03-0.03-60.00%22,27641.21%
SPY190925P002600002019-09-12 1:14PM EDT2019-09-250.040.030.040.00-142,79837.50%
SPY190927P002600002019-09-16 3:30PM EDT2019-09-270.050.040.05-0.01-16.67%12026,26834.96%
SPY190930P002600002019-09-16 3:18PM EDT2019-09-300.060.050.060.00-7420,57531.64%
SPY191002P002600002019-09-16 10:42AM EDT2019-10-020.070.070.08-0.02-22.22%41,87630.76%
SPY191004P002600002019-09-16 3:27PM EDT2019-10-040.090.090.10-0.01-10.00%38732,21229.88%
SPY191007P002600002019-09-16 9:31AM EDT2019-10-070.120.110.120.00-1614428.42%
SPY191009P002600002019-09-13 1:21PM EDT2019-10-090.140.130.140.00-2526427.78%
SPY191011P002600002019-09-13 4:07PM EDT2019-10-110.160.150.160.00-381,40127.20%
SPY191014P002600002019-09-13 2:56PM EDT2019-10-140.200.170.180.00-14126.17%
SPY191016P002600002019-09-16 3:21PM EDT2019-10-160.200.200.22-0.06-23.08%1795926.12%
SPY191018P002600002019-09-16 3:49PM EDT2019-10-180.250.240.250.00-77141,77425.86%
SPY191025P002600002019-09-16 3:39PM EDT2019-10-250.370.350.36-0.01-2.63%651,65925.00%
SPY191101P002600002019-09-16 4:02PM EDT2019-11-010.500.490.50+0.01+2.04%23224.54%
SPY191115P002600002019-09-16 4:04PM EDT2019-11-150.820.810.82+0.02+2.50%1,25015,97923.89%
SPY191220P002600002019-09-16 3:50PM EDT2019-12-201.811.781.80+0.08+4.62%36485,91923.21%
SPY191231P002600002019-09-16 3:28PM EDT2019-12-312.042.022.05+0.06+3.03%1512,48922.83%
SPY200117P002600002019-09-16 3:49PM EDT2020-01-172.552.502.53+0.14+5.81%5557,04122.60%
SPY200320P002600002019-09-16 2:39PM EDT2020-03-204.454.384.45+0.32+7.75%47019,06022.34%
SPY200331P002600002019-09-13 11:51AM EDT2020-03-314.344.644.720.00-227322.20%
SPY200619P002600002019-09-16 10:56AM EDT2020-06-196.706.626.71+0.30+4.69%10153,73821.61%
SPY200630P002600002019-09-13 11:07AM EDT2020-06-306.456.886.970.00-11,11121.54%
SPY200918P002600002019-09-16 2:34PM EDT2020-09-188.808.708.85+0.51+6.15%1,14810,00721.23%
SPY201218P002600002019-09-16 2:24PM EDT2020-12-1810.7810.6710.87+0.52+5.07%2319,16421.01%
SPY210115P002600002019-09-16 11:03AM EDT2021-01-1511.1011.0311.22+0.30+2.78%42510,54520.73%
SPY210319P002600002019-09-13 3:19PM EDT2021-03-1911.9312.2112.420.00-148,50920.56%
SPY210618P002600002019-09-16 9:30AM EDT2021-06-1813.9513.7914.08+0.55+4.10%13,24220.36%
SPY210917P002600002019-09-12 10:16AM EDT2021-09-1715.0715.2715.620.00-51820.19%
SPY211217P002600002019-09-16 3:52PM EDT2021-12-1716.9016.7317.10+0.61+3.74%64,33420.05%