SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:266.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C002660002019-09-05 3:32PM EDT2019-09-2732.6831.8932.100.00-100.00%
SPY190930C002660002019-09-19 10:41AM EDT2019-09-3036.4631.9232.130.00-100.00%
SPY191018C002660002019-09-19 11:03AM EDT2019-10-1836.1532.5032.710.00-2025.83%
SPY191115C002660002019-09-20 10:04AM EDT2019-11-1535.9933.7333.94-0.55-1.51%27225.28%
SPY191220C002660002019-09-17 3:03PM EDT2019-12-2036.4935.3735.590.00-101,76024.84%
SPY191231C002660002019-09-12 11:34AM EDT2019-12-3137.7935.5435.800.00-1423.98%
SPY200117C002660002019-09-10 9:32AM EDT2020-01-1734.6436.0336.290.00-11,05323.33%
SPY200320C002660002019-09-13 11:42AM EDT2020-03-2040.1938.2838.590.00-59722.79%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P002660002019-09-20 3:09PM EDT2019-09-270.040.030.040.00-8339,55337.70%
SPY190930P002660002019-09-20 12:28PM EDT2019-09-300.020.050.06-0.04-66.67%315,76232.42%
SPY191018P002660002019-09-20 3:47PM EDT2019-10-180.320.300.31+0.08+33.33%718,20524.24%
SPY191115P002660002019-09-20 4:09PM EDT2019-11-151.131.121.14+0.30+36.14%1976,16622.75%
SPY191220P002660002019-09-20 3:05PM EDT2019-12-202.212.432.46+0.19+9.41%1995,60622.39%
SPY191231P002660002019-09-17 9:37AM EDT2019-12-312.692.722.780.00-135022.04%
SPY200117P002660002019-09-20 3:20PM EDT2020-01-173.103.323.38+0.28+9.93%735,72821.88%
SPY200320P002660002019-09-20 11:52AM EDT2020-03-204.875.555.61+0.12+2.53%331,61621.65%
SPY200331P002660002019-09-10 10:08AM EDT2020-03-316.635.845.920.00-28521.53%
SPY200619P002660002019-09-19 1:38PM EDT2020-06-197.318.118.250.00-320921.13%
SPY200630P002660002019-09-04 3:31PM EDT2020-06-3010.018.398.540.00-103221.07%