SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:262.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002620002019-08-22 9:31AM EDT2019-09-1831.9238.8539.040.00--0121.09%
SPY190920C002620002019-09-17 3:59PM EDT2019-09-2039.0738.8039.17+1.04+2.73%672,47561.72%
SPY190930C002620002019-09-17 3:27PM EDT2019-09-3038.4038.8339.13+6.22+19.33%416037.21%
SPY191018C002620002019-09-17 12:05PM EDT2019-10-1838.4338.8739.10+0.03+0.08%622823.39%
SPY191220C002620002019-09-17 3:59PM EDT2019-12-2040.7740.6340.86+2.01+5.19%1972723.07%
SPY191231C002620002019-08-15 10:45AM EDT2019-12-3129.5341.6041.880.00-6024.96%
SPY200117C002620002019-09-17 3:41PM EDT2020-01-1741.1441.1841.46+0.75+1.86%251222.02%
SPY200320C002620002019-09-16 3:55PM EDT2020-03-2042.4943.1043.410.00-138021.85%
SPY200331C002620002019-09-05 1:33PM EDT2020-03-3141.1843.2643.600.00--121.57%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002620002019-09-16 10:22AM EDT2019-09-180.010.000.010.00-3019,55587.50%
SPY190920P002620002019-09-17 4:02PM EDT2019-09-200.020.010.020.00-2,80544,05556.25%
SPY190930P002620002019-09-17 2:17PM EDT2019-09-300.070.060.070.00-17,22532.42%
SPY191018P002620002019-09-17 4:14PM EDT2019-10-180.240.230.24-0.05-17.24%1743,57725.29%
SPY191115P002620002019-09-17 3:45PM EDT2019-11-150.840.830.85-0.05-5.62%81,81223.58%
SPY191220P002620002019-09-16 2:14PM EDT2019-12-202.011.871.90+0.03+1.52%16,39523.06%
SPY191231P002620002019-09-13 2:36PM EDT2019-12-312.132.132.160.00-2503,27522.67%
SPY200117P002620002019-09-17 3:36PM EDT2020-01-172.712.642.68-0.03-1.09%188,44522.51%
SPY200320P002620002019-09-17 12:07PM EDT2020-03-204.744.564.62+0.05+1.07%451,05722.17%
SPY200331P002620002019-07-01 10:48AM EDT2020-03-315.730.000.000.00-1003.13%