SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:267.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002670002019-09-19 10:28AM EDT2019-09-2335.210.000.000.00-400.00%
SPY190925C002670002019-09-20 1:17PM EDT2019-09-2531.130.000.000.00-500.00%
SPY190927C002670002019-09-19 2:45PM EDT2019-09-2734.410.000.000.00-100.00%
SPY190930C002670002019-09-03 11:54AM EDT2019-09-3024.840.000.000.00-200.00%
SPY191018C002670002019-09-20 11:11AM EDT2019-10-1833.900.000.000.00-200.00%
SPY191115C002670002019-09-19 11:04AM EDT2019-11-1535.480.000.000.00-100.00%
SPY191220C002670002019-09-19 11:04AM EDT2019-12-2036.990.000.000.00-100.00%
SPY191231C002670002019-09-19 11:03AM EDT2019-12-3137.010.000.000.00-300.00%
SPY200117C002670002019-08-21 10:09AM EDT2020-01-1730.5635.1535.410.00-120423.21%
SPY200320C002670002019-08-26 3:05PM EDT2020-03-2029.210.000.000.00-100.00%
SPY200619C002670002019-08-27 3:21PM EDT2020-06-1931.740.000.000.00--00.00%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002670002019-09-20 3:00PM EDT2019-09-230.010.000.000.00-7,078050.00%
SPY190925P002670002019-09-20 3:42PM EDT2019-09-250.020.000.000.00-1,896025.00%
SPY190927P002670002019-09-20 3:15PM EDT2019-09-270.040.000.000.00-176025.00%
SPY190930P002670002019-09-20 3:54PM EDT2019-09-300.050.000.000.00-49012.50%
SPY191004P002670002019-09-20 2:15PM EDT2019-10-040.150.000.000.00-38012.50%
SPY191018P002670002019-09-20 3:49PM EDT2019-10-180.340.000.000.00-22806.25%
SPY191115P002670002019-09-20 3:59PM EDT2019-11-151.150.000.000.00-36206.25%
SPY191220P002670002019-09-20 4:06PM EDT2019-12-202.510.000.000.00-15206.25%
SPY191231P002670002019-09-13 9:50AM EDT2019-12-312.500.000.000.00-206.25%
SPY200117P002670002019-09-20 3:23PM EDT2020-01-173.250.000.000.00-3803.13%
SPY200320P002670002019-09-20 4:00PM EDT2020-03-205.630.000.000.00-11603.13%
SPY200331P002670002019-09-13 1:36PM EDT2020-03-315.390.000.000.00-103.13%
SPY200619P002670002019-09-18 1:01PM EDT2020-06-198.110.000.000.00-503.13%
SPY200630P002670002019-08-19 12:06AM EDT2020-06-3010.017.858.070.00--74320.16%