SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:269.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002690002019-08-15 1:12PM EDT2019-08-2316.3723.5423.670.00-31648.83%
SPY190826C002690002019-08-08 6:02PM EDT2019-08-2616.9623.5523.650.00--133.69%
SPY190830C002690002019-08-16 2:35PM EDT2019-08-3020.5623.7423.830.00-317630.81%
SPY190903C002690002019-08-07 10:46AM EDT2019-09-0318.6023.7423.870.00--326.71%
SPY190904C002690002019-08-12 10:28AM EDT2019-09-0422.5323.8123.930.00-101826.73%
SPY190906C002690002019-08-19 12:07AM EDT2019-09-0616.2923.9224.040.00--726.51%
SPY190909C002690002019-08-08 1:57PM EDT2019-09-0925.2524.0024.120.00--025.31%
SPY190913C002690002019-08-20 11:03AM EDT2019-09-1323.9124.1624.290.00-2624.61%
SPY190918C002690002019-08-19 12:09AM EDT2019-09-1819.1524.3924.510.00--20023.98%
SPY190920C002690002019-08-16 10:33AM EDT2019-09-2020.7724.5424.650.00-14,98424.10%
SPY190930C002690002019-08-21 10:24AM EDT2019-09-3024.6724.7224.83-0.50-1.99%505021.90%
SPY191018C002690002019-08-12 3:53PM EDT2019-10-1822.9725.3625.490.00-42945720.85%
SPY191115C002690002019-08-20 2:19PM EDT2019-11-1525.2926.6426.750.00-10019520.66%
SPY191220C002690002019-08-19 3:07PM EDT2019-12-2028.6228.2928.410.00-491,18320.87%
SPY191231C002690002019-08-05 9:42AM EDT2019-12-3125.6428.4828.650.00-118820.44%
SPY200117C002690002019-08-08 10:23AM EDT2020-01-1728.1228.9529.100.00-11,23920.03%
SPY200320C002690002019-06-11 9:30AM EDT2020-03-2030.3937.3537.610.00-140928.15%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002690002019-08-19 10:51AM EDT2019-08-210.010.000.010.00-11,03756.25%
SPY190823P002690002019-08-21 9:47AM EDT2019-08-230.010.000.01-0.01-50.00%52,62334.38%
SPY190826P002690002019-08-20 3:46PM EDT2019-08-260.020.010.020.00-2985626.37%
SPY190828P002690002019-08-20 3:56PM EDT2019-08-280.110.040.050.00-233025.59%
SPY190830P002690002019-08-21 9:35AM EDT2019-08-300.100.080.09-0.09-47.37%203,08724.90%
SPY190903P002690002019-08-21 10:41AM EDT2019-09-030.130.100.11-0.11-45.83%40433621.73%
SPY190904P002690002019-08-20 2:18PM EDT2019-09-040.250.130.140.00-4635721.88%
SPY190906P002690002019-08-21 10:43AM EDT2019-09-060.210.180.19-0.18-46.15%6,47731821.68%
SPY190909P002690002019-08-20 3:01PM EDT2019-09-090.410.210.220.00-1021820.51%
SPY190911P002690002019-08-21 9:32AM EDT2019-09-110.300.270.29-0.18-37.50%1732820.66%
SPY190913P002690002019-08-21 9:34AM EDT2019-09-130.380.340.35-0.28-42.42%136720.53%
SPY190916P002690002019-08-20 2:19PM EDT2019-09-160.650.380.390.00-1428419.83%
SPY190918P002690002019-08-21 9:35AM EDT2019-09-180.550.510.52-0.15-21.43%12329720.41%
SPY190920P002690002019-08-21 10:54AM EDT2019-09-200.750.700.71-0.42-35.90%4128,27321.29%
SPY190927P002690002019-08-20 2:59PM EDT2019-09-271.021.001.01-0.38-27.14%29721.14%
SPY190930P002690002019-08-20 4:00PM EDT2019-09-301.671.081.100.00-4604,03420.86%
SPY191018P002690002019-08-21 11:03AM EDT2019-10-182.011.951.96-0.60-22.99%9087,58120.86%
SPY191115P002690002019-08-21 10:16AM EDT2019-11-153.243.153.18-0.60-15.62%6571520.58%
SPY191220P002690002019-08-21 9:36AM EDT2019-12-204.764.724.74-0.80-14.39%63,45520.61%
SPY191231P002690002019-08-20 10:25AM EDT2019-12-315.595.045.070.00-186420.37%
SPY200117P002690002019-08-21 9:47AM EDT2020-01-175.555.615.66-0.98-15.01%15,01220.20%
SPY200320P002690002019-08-16 3:54PM EDT2020-03-209.227.777.840.00-1251020.01%
SPY200331P002690002019-08-20 12:01PM EDT2020-03-318.508.068.140.00-23819.91%
SPY200619P002690002019-08-20 3:53PM EDT2020-06-1911.0010.2510.290.00-14119.49%