SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002650002019-08-30 3:54PM EDT2019-09-1835.880.000.000.00-516830.00%
SPY190920C002650002019-09-17 3:09PM EDT2019-09-2035.360.000.000.00-694,2390.00%
SPY190923C002650002019-09-17 10:14AM EDT2019-09-2335.100.000.000.00-10100.00%
SPY190927C002650002019-09-06 11:36AM EDT2019-09-2733.680.000.000.00-30360.00%
SPY190930C002650002019-09-17 10:23AM EDT2019-09-3035.130.000.000.00-16510.00%
SPY191002C002650002019-09-09 9:53AM EDT2019-10-0233.640.000.000.00-220.00%
SPY191004C002650002019-09-05 10:30AM EDT2019-10-0433.480.000.000.00-43680.00%
SPY191018C002650002019-09-16 9:41AM EDT2019-10-1835.140.000.000.00-25650.00%
SPY191115C002650002019-09-13 11:37AM EDT2019-11-1537.310.000.000.00-81290.00%
SPY191220C002650002019-09-17 2:57PM EDT2019-12-2037.500.000.000.00-1329,8430.00%
SPY191231C002650002019-09-17 10:23AM EDT2019-12-3137.380.000.000.00-15430.00%
SPY200117C002650002019-09-16 2:25PM EDT2020-01-1737.890.000.000.00-104,3410.00%
SPY200320C002650002019-09-17 1:59PM EDT2020-03-2040.150.000.000.00-11,0580.00%
SPY200331C002650002019-09-13 1:24PM EDT2020-03-3141.200.000.000.00-140.00%
SPY200619C002650002019-09-06 9:30AM EDT2020-06-1940.980.000.000.00-21,1210.00%
SPY200630C002650002019-08-21 3:48PM EDT2020-06-3036.470.000.000.00-170.00%
SPY200918C002650002019-09-11 1:15PM EDT2020-09-1844.060.000.000.00-62760.00%
SPY201218C002650002019-09-12 1:05PM EDT2020-12-1847.560.000.000.00-21,9520.00%
SPY210115C002650002019-09-13 10:33AM EDT2021-01-1547.5547.0247.550.00-550119.75%
SPY210319C002650002019-09-05 3:53PM EDT2021-03-1945.710.000.000.00-10550.00%
SPY210618C002650002019-09-12 2:13PM EDT2021-06-1850.620.000.000.00-650.00%
SPY211217C002650002019-09-12 11:50AM EDT2021-12-1752.760.000.000.00-17590.00%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002650002019-09-16 3:29PM EDT2019-09-180.010.000.000.00-10030,55350.00%
SPY190920P002650002019-09-17 2:17PM EDT2019-09-200.030.000.000.00-34676,30625.00%
SPY190923P002650002019-09-16 12:04PM EDT2019-09-230.040.000.000.00-31,53725.00%
SPY190925P002650002019-09-17 11:59AM EDT2019-09-250.040.000.000.00-111,02325.00%
SPY190927P002650002019-09-17 3:58PM EDT2019-09-270.070.000.000.00-351,67212.50%
SPY190930P002650002019-09-17 3:59PM EDT2019-09-300.070.000.000.00-13619,36012.50%
SPY191002P002650002019-09-13 2:00PM EDT2019-10-020.120.000.000.00-101,28912.50%
SPY191004P002650002019-09-17 2:01PM EDT2019-10-040.130.000.000.00-23,42112.50%
SPY191007P002650002019-09-12 2:59PM EDT2019-10-070.180.000.000.00-1852012.50%
SPY191009P002650002019-09-17 4:05PM EDT2019-10-090.160.000.000.00-9131,14112.50%
SPY191011P002650002019-09-17 1:03PM EDT2019-10-110.220.000.000.00-2529,13412.50%
SPY191014P002650002019-09-16 9:41AM EDT2019-10-140.270.000.000.00-172912.50%
SPY191016P002650002019-09-17 1:03PM EDT2019-10-160.280.000.000.00-87912.50%
SPY191018P002650002019-09-17 4:14PM EDT2019-10-180.290.000.000.00-3,08548,35912.50%
SPY191025P002650002019-09-17 1:10PM EDT2019-10-250.480.000.000.00-69316.25%
SPY191101P002650002019-09-17 3:39PM EDT2019-11-010.610.000.000.00-521146.25%
SPY191115P002650002019-09-17 3:56PM EDT2019-11-150.990.000.000.00-19719,9316.25%
SPY191220P002650002019-09-17 3:51PM EDT2019-12-202.160.000.000.00-16853,4516.25%
SPY191231P002650002019-09-17 3:21PM EDT2019-12-312.550.000.000.00-123,9606.25%
SPY200117P002650002019-09-17 3:39PM EDT2020-01-173.010.000.000.00-13531,8486.25%
SPY200320P002650002019-09-17 12:07PM EDT2020-03-205.170.000.000.00-8714,1623.13%
SPY200331P002650002019-09-13 3:38PM EDT2020-03-315.160.000.000.00-61253.13%
SPY200619P002650002019-09-17 2:37PM EDT2020-06-197.620.000.000.00-510,6283.13%
SPY200630P002650002019-09-12 3:39PM EDT2020-06-307.330.000.000.00-55853.13%
SPY200918P002650002019-09-17 12:00PM EDT2020-09-189.950.000.000.00-55,4403.13%
SPY201218P002650002019-09-12 1:16PM EDT2020-12-1811.290.000.000.00-53,7063.13%
SPY210115P002650002019-09-17 2:14PM EDT2021-01-1512.420.000.000.00-1042,4453.13%
SPY210319P002650002019-09-11 3:06PM EDT2021-03-1913.620.000.000.00-57661.56%
SPY210618P002650002019-09-03 2:17PM EDT2021-06-1818.990.000.000.00-1261.56%
SPY210917P002650002019-09-10 2:20PM EDT2021-09-1717.740.000.000.00--101.56%
SPY211217P002650002019-09-13 11:53AM EDT2021-12-1717.460.000.000.00-254021.56%