SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717C002650002019-06-26 3:52PM EDT2019-07-1726.490.000.000.00--50.00%
SPY190719C002650002019-07-11 10:35AM EDT2019-07-1933.890.000.000.00-11550.00%
SPY190726C002650002019-07-05 11:42AM EDT2019-07-2632.470.000.000.00-210.00%
SPY190729C002650002019-06-26 10:25AM EDT2019-07-2927.330.000.000.00--00.00%
SPY190731C002650002019-06-26 1:56PM EDT2019-07-3127.310.000.000.00--10.00%
SPY190802C002650002019-06-20 3:00PM EDT2019-08-0230.450.000.000.00--00.00%
SPY190805C002650002019-07-03 12:43PM EDT2019-08-0534.190.000.000.00--10.00%
SPY190807C002650002019-07-09 9:30AM EDT2019-08-0731.500.000.000.00-130.00%
SPY190809C002650002019-07-12 9:30AM EDT2019-08-0935.570.000.000.00-350.00%
SPY190812C002650002019-07-08 10:13AM EDT2019-08-1233.020.000.000.00--10.00%
SPY190816C002650002019-07-15 4:00PM EDT2019-08-1636.650.000.000.00-675440.00%
SPY190823C002650002019-07-03 10:13AM EDT2019-08-2333.780.000.000.00--10.00%
SPY190830C002650002019-07-15 9:30AM EDT2019-08-3037.320.000.000.00-6360.00%
SPY190920C002650002019-07-15 2:26PM EDT2019-09-2037.720.000.000.00-24,6580.00%
SPY190930C002650002019-07-10 3:26PM EDT2019-09-3035.860.000.000.00-2466860.00%
SPY191018C002650002019-07-12 3:28PM EDT2019-10-1837.720.000.000.00-453520.00%
SPY191220C002650002019-07-15 12:23PM EDT2019-12-2039.520.000.000.00-1029,8880.00%
SPY191231C002650002019-06-20 3:27PM EDT2019-12-3134.780.000.000.00-1600.00%
SPY200117C002650002019-07-15 9:46AM EDT2020-01-1740.000.000.000.00-14,2340.00%
SPY200320C002650002019-07-15 1:50PM EDT2020-03-2041.370.000.000.00-139730.00%
SPY200331C002650002019-07-11 11:33AM EDT2020-03-3140.610.000.000.00-340.00%
SPY200619C002650002019-07-11 11:33AM EDT2020-06-1942.430.000.000.00-31,0980.00%
SPY200630C002650002019-07-12 3:21PM EDT2020-06-3043.510.000.000.00-110.00%
SPY200918C002650002019-07-03 12:16PM EDT2020-09-1843.500.000.000.00-12670.00%
SPY201218C002650002019-07-10 3:42PM EDT2020-12-1844.850.000.000.00-651,9740.00%
SPY210115C002650002019-07-15 11:39AM EDT2021-01-1546.770.000.000.00-24980.00%
SPY210319C002650002019-07-10 9:56AM EDT2021-03-1947.250.000.000.00-7450.00%
SPY210618C002650002019-06-05 11:01AM EDT2021-06-1834.6346.3648.050.00-11116.84%
SPY211217C002650002019-07-12 12:10PM EDT2021-12-1751.430.000.000.00-197400.00%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717P002650002019-07-12 12:17PM EDT2019-07-170.010.000.000.00-54,07650.00%
SPY190719P002650002019-07-15 3:51PM EDT2019-07-190.010.000.000.00-5998,15325.00%
SPY190722P002650002019-07-12 3:34PM EDT2019-07-220.020.000.000.00-11,76525.00%
SPY190724P002650002019-07-12 11:37AM EDT2019-07-240.030.000.000.00-11,80012.50%
SPY190726P002650002019-07-15 3:14PM EDT2019-07-260.030.000.000.00-225,31712.50%
SPY190729P002650002019-07-15 2:34PM EDT2019-07-290.040.000.000.00-151,91612.50%
SPY190731P002650002019-07-15 4:02PM EDT2019-07-310.080.000.000.00-3981,94012.50%
SPY190802P002650002019-07-15 1:21PM EDT2019-08-020.100.000.000.00-101,26212.50%
SPY190805P002650002019-07-15 3:58PM EDT2019-08-050.130.000.000.00-3102,99712.50%
SPY190807P002650002019-07-15 4:03PM EDT2019-08-070.140.000.000.00-4014,65512.50%
SPY190809P002650002019-07-15 3:36PM EDT2019-08-090.180.000.000.00-261,02112.50%
SPY190812P002650002019-07-15 4:04PM EDT2019-08-120.180.000.000.00-3583,56012.50%
SPY190816P002650002019-07-15 4:09PM EDT2019-08-160.240.000.000.00-73353,88012.50%
SPY190823P002650002019-07-15 3:53PM EDT2019-08-230.330.000.000.00-994616.25%
SPY190830P002650002019-07-15 4:05PM EDT2019-08-300.430.000.000.00-3391,6386.25%
SPY190920P002650002019-07-15 3:58PM EDT2019-09-200.890.000.000.00-58049,0726.25%
SPY190930P002650002019-07-15 1:00PM EDT2019-09-301.090.000.000.00-26019,0316.25%
SPY191018P002650002019-07-15 3:59PM EDT2019-10-181.480.000.000.00-1,8625,4126.25%
SPY191115P002650002019-07-15 3:15PM EDT2019-11-152.170.000.000.00-3385946.25%
SPY191220P002650002019-07-15 3:13PM EDT2019-12-203.050.000.000.00-1443,8333.13%
SPY191231P002650002019-07-12 12:50PM EDT2019-12-313.270.000.000.00-154,5713.13%
SPY200117P002650002019-07-15 3:50PM EDT2020-01-173.640.000.000.00-16931,0203.13%
SPY200320P002650002019-07-15 10:27AM EDT2020-03-205.000.000.000.00-214,2253.13%
SPY200331P002650002019-07-15 9:30AM EDT2020-03-315.170.000.000.00-11313.13%
SPY200619P002650002019-07-15 3:55PM EDT2020-06-197.070.000.000.00-1169,6673.13%
SPY200630P002650002019-07-15 3:49PM EDT2020-06-307.220.000.000.00--103.13%
SPY200918P002650002019-07-12 12:04PM EDT2020-09-188.860.000.000.00-11,9613.13%
SPY201218P002650002019-07-15 4:00PM EDT2020-12-1810.670.000.000.00-82,3733.13%
SPY210115P002650002019-07-15 9:40AM EDT2021-01-1511.080.000.000.00-51,8341.56%
SPY210319P002650002019-07-10 11:12AM EDT2021-03-1912.750.000.000.00-57471.56%
SPY210618P002650002019-07-08 10:12AM EDT2021-06-1814.650.000.000.00-171.56%
SPY211217P002650002019-07-15 2:20PM EDT2021-12-1717.010.000.000.00-23241.56%