SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:268.00
CallsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C002680002019-07-19 3:35PM EDT2019-07-2630.0132.0332.230.00--063.18%
SPY190802C002680002019-06-25 1:06PM EDT2019-08-0225.3832.1932.380.00--041.26%
SPY190816C002680002019-07-23 12:37PM EDT2019-08-1631.4132.5932.75-0.33-1.04%6030.76%
SPY190920C002680002019-07-23 11:23AM EDT2019-09-2032.7233.6933.89-0.27-0.82%15025.14%
SPY190930C002680002019-06-05 1:55PM EDT2019-09-3019.7832.4632.620.00-2129917.36%
SPY191018C002680002019-07-12 1:01PM EDT2019-10-1834.7434.1434.360.00-8022.22%
SPY191220C002680002019-06-26 11:33AM EDT2019-12-2030.0236.0836.300.00-300021.05%
SPY191231C002680002019-06-10 12:04AM EDT2019-12-3120.0333.7433.960.00-161615.38%
SPY200117C002680002019-07-02 9:57AM EDT2020-01-1736.0936.6336.810.00-6020.22%
SPY200320C002680002019-07-19 10:50AM EDT2020-03-2037.7738.2238.460.00-2019.75%
PutsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P002680002019-07-22 1:22PM EDT2019-07-260.010.000.010.00-20045.31%
SPY190802P002680002019-07-19 11:45AM EDT2019-08-020.110.030.040.00-2028.71%
SPY190816P002680002019-07-23 3:25PM EDT2019-08-160.160.150.16-0.07-30.43%44022.56%
SPY190920P002680002019-07-23 4:06PM EDT2019-09-200.810.780.79-0.20-19.80%1,054019.75%
SPY190930P002680002019-07-23 4:06PM EDT2019-09-301.000.960.99-0.32-24.24%310019.32%
SPY191018P002680002019-07-23 3:01PM EDT2019-10-181.491.451.47-0.27-15.34%152019.16%
SPY191220P002680002019-07-23 2:33PM EDT2019-12-203.263.193.22-0.25-7.12%7018.82%
SPY191231P002680002019-07-23 2:45PM EDT2019-12-313.503.423.46-0.42-10.71%26018.66%
SPY200117P002680002019-07-23 3:27PM EDT2020-01-173.893.843.88-0.37-8.69%92018.54%
SPY200320P002680002019-07-18 3:00PM EDT2020-03-205.885.425.490.00-409018.37%
SPY200331P002680002019-07-17 3:29PM EDT2020-03-316.315.685.760.00-3018.35%