SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:262.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C002620002019-08-15 2:34PM EDT2019-09-2027.540.000.000.00-100.00%
SPY190930C002620002019-06-17 9:36AM EDT2019-09-3030.1038.5038.770.00-415960.51%
SPY191018C002620002019-08-15 3:59PM EDT2019-10-1826.020.000.000.00-4800.00%
SPY191220C002620002019-08-08 10:09AM EDT2019-12-2033.350.000.000.00-1100.00%
SPY191231C002620002019-08-15 10:45AM EDT2019-12-3129.5330.4030.620.00-6519.57%
SPY200117C002620002019-08-13 1:19PM EDT2020-01-1735.360.000.000.00-100.00%
SPY200320C002620002019-08-08 1:13PM EDT2020-03-2037.210.000.000.00-200.00%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002620002019-08-16 3:08PM EDT2019-08-190.010.010.000.00-5064.06%
SPY190821P002620002019-08-16 12:27PM EDT2019-08-210.020.000.000.00-269025.00%
SPY190823P002620002019-08-19 12:02AM EDT2019-08-230.050.000.000.00--025.00%
SPY190826P002620002019-08-19 12:03AM EDT2019-08-260.110.000.000.00--012.50%
SPY190828P002620002019-08-19 12:03AM EDT2019-08-280.120.000.000.00--012.50%
SPY190830P002620002019-08-19 12:03AM EDT2019-08-300.250.000.000.00---12.50%
SPY190918P002620002019-08-19 12:04AM EDT2019-09-180.860.000.000.00--06.25%
SPY190920P002620002019-08-16 3:53PM EDT2019-09-200.990.000.000.00-9,88506.25%
SPY190930P002620002019-08-16 2:45PM EDT2019-09-301.420.000.000.00-54606.25%
SPY191018P002620002019-08-16 2:49PM EDT2019-10-182.330.000.000.00-60906.25%
SPY191220P002620002019-08-16 1:35PM EDT2019-12-204.900.000.000.00-1303.13%
SPY191231P002620002019-08-15 1:24PM EDT2019-12-316.480.000.000.00-103.13%
SPY200117P002620002019-08-16 3:43PM EDT2020-01-175.720.000.000.00-5003.13%
SPY200320P002620002019-08-16 2:25PM EDT2020-03-207.740.000.000.00-503.13%
SPY200331P002620002019-07-01 10:48AM EDT2020-03-315.730.000.000.00-1003.13%