SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002650002019-09-17 10:14AM EDT2019-09-2335.100.000.000.00-1000.00%
SPY190925C002650002019-09-18 12:29PM EDT2019-09-2535.210.000.000.00--00.00%
SPY190927C002650002019-09-19 12:02PM EDT2019-09-2737.400.000.000.00-3000.00%
SPY190930C002650002019-09-19 10:41AM EDT2019-09-3037.470.000.000.00-100.00%
SPY191002C002650002019-09-09 9:53AM EDT2019-10-0233.640.000.000.00-200.00%
SPY191004C002650002019-09-05 10:30AM EDT2019-10-0433.480.000.000.00-400.00%
SPY191016C002650002019-09-18 11:43AM EDT2019-10-1635.100.000.000.00--00.00%
SPY191018C002650002019-09-19 2:23PM EDT2019-10-1836.760.000.000.00-50200.00%
SPY191101C002650002019-09-18 9:56AM EDT2019-11-0135.260.000.000.00--00.00%
SPY191115C002650002019-09-20 1:39PM EDT2019-11-1535.260.000.000.00-200.00%
SPY191220C002650002019-09-20 11:14AM EDT2019-12-2038.240.000.000.00-100.00%
SPY191231C002650002019-09-20 11:48AM EDT2019-12-3138.050.000.000.00-400.00%
SPY200117C002650002019-09-19 1:40PM EDT2020-01-1738.810.000.000.00-19900.00%
SPY200320C002650002019-09-17 1:59PM EDT2020-03-2040.150.000.000.00-100.00%
SPY200331C002650002019-09-13 1:24PM EDT2020-03-3141.200.000.000.00-100.00%
SPY200619C002650002019-09-06 9:30AM EDT2020-06-1940.980.000.000.00-200.00%
SPY200630C002650002019-08-21 3:48PM EDT2020-06-3036.4741.7042.220.00-1721.94%
SPY200918C002650002019-09-11 1:15PM EDT2020-09-1844.060.000.000.00-600.00%
SPY201218C002650002019-09-18 2:51PM EDT2020-12-1845.200.000.000.00-200.00%
SPY210115C002650002019-09-13 10:33AM EDT2021-01-1547.550.000.000.00-500.00%
SPY210319C002650002019-09-18 1:24PM EDT2021-03-1947.860.000.000.00-100.00%
SPY210618C002650002019-09-20 1:35PM EDT2021-06-1848.750.000.000.00-100.00%
SPY211217C002650002019-09-18 12:59PM EDT2021-12-1751.500.000.000.00-100.00%
SPY220121C002650002019-09-19 2:53PM EDT2022-01-2152.840.000.000.00-100.00%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002650002019-09-20 2:41PM EDT2019-09-230.010.000.000.00-701050.00%
SPY190925P002650002019-09-20 3:15PM EDT2019-09-250.020.000.000.00-13025.00%
SPY190927P002650002019-09-20 4:09PM EDT2019-09-270.020.000.000.00-125025.00%
SPY190930P002650002019-09-20 2:08PM EDT2019-09-300.060.000.000.00-18012.50%
SPY191002P002650002019-09-20 1:16PM EDT2019-10-020.090.000.000.00-123012.50%
SPY191004P002650002019-09-20 3:21PM EDT2019-10-040.100.000.000.00-100012.50%
SPY191007P002650002019-09-20 3:54PM EDT2019-10-070.120.000.000.00-70012.50%
SPY191009P002650002019-09-20 2:29PM EDT2019-10-090.160.000.000.00-8012.50%
SPY191011P002650002019-09-20 4:14PM EDT2019-10-110.200.000.000.00-77012.50%
SPY191014P002650002019-09-20 10:00AM EDT2019-10-140.120.000.000.00-4012.50%
SPY191016P002650002019-09-20 3:39PM EDT2019-10-160.240.000.000.00-48012.50%
SPY191018P002650002019-09-20 3:46PM EDT2019-10-180.280.000.000.00-3,560012.50%
SPY191021P002650002019-09-20 12:50PM EDT2019-10-210.310.000.000.00-12406.25%
SPY191023P002650002019-09-19 2:38PM EDT2019-10-230.300.000.000.00-3006.25%
SPY191025P002650002019-09-20 1:39PM EDT2019-10-250.450.000.000.00-1706.25%
SPY191101P002650002019-09-20 3:59PM EDT2019-11-010.650.000.000.00-6906.25%
SPY191115P002650002019-09-20 3:52PM EDT2019-11-151.000.000.000.00-27306.25%
SPY191220P002650002019-09-20 4:06PM EDT2019-12-202.300.000.000.00-6,41306.25%
SPY191231P002650002019-09-20 2:04PM EDT2019-12-312.510.000.000.00-306.25%
SPY200117P002650002019-09-20 3:53PM EDT2020-01-173.080.000.000.00-18703.13%
SPY200320P002650002019-09-20 4:00PM EDT2020-03-205.290.000.000.00-99103.13%
SPY200331P002650002019-09-19 1:54PM EDT2020-03-314.940.000.000.00-303.13%
SPY200619P002650002019-09-20 12:24PM EDT2020-06-197.160.000.000.00-503.13%
SPY200630P002650002019-09-19 11:34AM EDT2020-06-307.190.000.000.00-1203.13%
SPY200918P002650002019-09-19 3:20PM EDT2020-09-189.500.000.000.00-3,05003.13%
SPY201218P002650002019-09-20 4:10PM EDT2020-12-1812.610.000.000.00-2403.13%
SPY210115P002650002019-09-19 2:39PM EDT2021-01-1511.900.000.000.00-501.56%
SPY210319P002650002019-09-18 1:24PM EDT2021-03-1914.020.000.000.00-501.56%
SPY210618P002650002019-09-03 2:17PM EDT2021-06-1818.990.000.000.00-101.56%
SPY210917P002650002019-09-10 2:20PM EDT2021-09-1717.740.000.000.00--01.56%
SPY211217P002650002019-09-13 11:53AM EDT2021-12-1717.460.000.000.00-2501.56%