SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:268.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002680002019-08-28 10:23AM EDT2019-09-1820.3532.9733.090.00-4052.73%
SPY190920C002680002019-09-12 3:10PM EDT2019-09-2034.2132.9233.210.00-1048.78%
SPY190927C002680002019-09-03 11:28AM EDT2019-09-2723.5932.9833.190.00-16032.57%
SPY190930C002680002019-09-05 3:55PM EDT2019-09-3030.4332.9533.210.00-5029.83%
SPY191004C002680002019-09-09 3:54PM EDT2019-10-0430.4132.9833.210.00-2026.71%
SPY191018C002680002019-09-12 12:59PM EDT2019-10-1834.2433.0333.230.00-3020.78%
SPY191115C002680002019-09-13 3:00PM EDT2019-11-1533.9633.6833.84+4.12+13.81%10020.02%
SPY191220C002680002019-09-10 3:59PM EDT2019-12-2033.1535.2335.400.00-3021.53%
SPY191231C002680002019-08-27 2:15PM EDT2019-12-3125.4235.3935.600.00-11020.96%
SPY200117C002680002019-08-26 9:53AM EDT2020-01-1729.5735.8436.070.00-23020.64%
SPY200320C002680002019-09-09 1:38PM EDT2020-03-2035.6437.9938.190.00-7020.63%
SPY200331C002680002019-08-23 3:54PM EDT2020-03-3126.6338.1738.440.00-1020.46%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002680002019-09-10 1:59PM EDT2019-09-160.020.000.010.00-3053.13%
SPY190918P002680002019-09-12 9:56AM EDT2019-09-180.020.010.020.00-3,705042.97%
SPY190920P002680002019-09-13 3:52PM EDT2019-09-200.030.030.04-0.02-40.00%69038.09%
SPY190923P002680002019-09-12 9:30AM EDT2019-09-230.050.030.040.00-1031.06%
SPY190925P002680002019-09-13 3:00PM EDT2019-09-250.070.050.060.00-15029.59%
SPY190927P002680002019-09-13 3:55PM EDT2019-09-270.090.080.09-0.01-10.00%267028.81%
SPY190930P002680002019-09-13 3:37PM EDT2019-09-300.120.100.11-0.01-7.69%7026.71%
SPY191004P002680002019-09-13 1:42PM EDT2019-10-040.190.160.170.00-10025.59%
SPY191018P002680002019-09-13 4:01PM EDT2019-10-180.420.410.42-0.07-14.29%83023.15%
SPY191115P002680002019-09-13 11:45AM EDT2019-11-151.151.191.21-0.09-7.26%20021.95%
SPY191220P002680002019-09-13 3:31PM EDT2019-12-202.472.402.420.00-228021.59%
SPY191231P002680002019-09-13 12:09PM EDT2019-12-312.562.682.71-0.14-5.19%3021.25%
SPY200117P002680002019-09-13 1:27PM EDT2020-01-173.193.223.27-0.03-0.93%27021.11%
SPY200320P002680002019-09-13 4:10PM EDT2020-03-205.375.325.36+0.02+0.37%169020.92%
SPY200331P002680002019-09-12 3:19PM EDT2020-03-315.525.605.670.00-2020.83%
SPY200619P002680002019-09-11 3:45PM EDT2020-06-198.197.757.840.00-45020.40%
SPY200630P002680002019-08-19 12:06AM EDT2020-06-3010.578.048.130.00--020.37%