SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C002700002019-07-18 3:11PM EDT2019-07-2228.9027.9828.050.00-519092.19%
SPY190724C002700002019-07-22 10:48AM EDT2019-07-2427.2128.0028.12-1.99-6.82%11156.35%
SPY190726C002700002019-07-19 1:51PM EDT2019-07-2629.2028.0628.190.00-1248.78%
SPY190729C002700002019-06-26 2:41PM EDT2019-07-2922.1228.1628.300.00--241.19%
SPY190731C002700002019-07-01 9:40AM EDT2019-07-3127.7628.1428.290.00-1136.62%
SPY190802C002700002019-07-19 9:57AM EDT2019-08-0229.7828.3328.420.00-21235.62%
SPY190805C002700002019-07-08 10:19AM EDT2019-08-0528.1228.3128.440.00-2132.13%
SPY190807C002700002019-07-09 11:56AM EDT2019-08-0727.5628.4228.550.00--131.52%
SPY190809C002700002019-07-11 1:54PM EDT2019-08-0929.3828.5228.660.00--030.98%
SPY190812C002700002019-07-08 12:25PM EDT2019-08-1227.6228.5028.690.00--129.08%
SPY190814C002700002019-07-18 1:41PM EDT2019-08-1428.5528.5928.770.00-4428.54%
SPY190816C002700002019-07-22 12:39PM EDT2019-08-1628.6428.7328.86-1.37-4.57%222,11828.13%
SPY190819C002700002019-07-22 12:13AM EDT2019-08-1928.5428.7428.91-1.62-5.37%1-27.00%
SPY190823C002700002019-07-22 10:15AM EDT2019-08-2328.9028.9929.16-0.30-1.03%2426.92%
SPY190830C002700002019-07-18 11:54AM EDT2019-08-3028.4629.2529.420.00-11825.84%
SPY190920C002700002019-07-19 3:59PM EDT2019-09-2029.6530.0830.230.00-7113,33424.04%
SPY190930C002700002019-07-17 10:16AM EDT2019-09-3031.4430.1630.340.00-31,17822.64%
SPY191018C002700002019-07-17 3:21PM EDT2019-10-1831.3930.6230.770.00-1021.44%
SPY191115C002700002019-07-17 10:17AM EDT2019-11-1532.9231.4631.690.00-12020.81%
SPY191220C002700002019-07-19 1:43PM EDT2019-12-2033.5832.7932.950.00-5020.61%
SPY191231C002700002019-07-22 11:24AM EDT2019-12-3132.2432.8933.06-2.06-6.01%3020.09%
SPY200117C002700002019-07-22 12:15PM EDT2020-01-1733.0533.3233.51-1.48-4.29%1512,87119.86%
SPY200320C002700002019-07-17 3:55PM EDT2020-03-2035.4235.0535.310.00-1019.52%
SPY200331C002700002019-07-19 10:33AM EDT2020-03-3136.5235.2135.530.00-10019.37%
SPY200619C002700002019-07-22 11:28AM EDT2020-06-1936.8037.2637.56-0.87-2.31%2019.10%
SPY200918C002700002019-07-19 1:49PM EDT2020-09-1840.1138.8739.530.00-4018.78%
SPY201218C002700002019-07-15 3:32PM EDT2020-12-1842.8240.3841.330.00-89018.54%
SPY210115C002700002019-07-15 2:59PM EDT2021-01-1543.2240.9241.730.00-2018.38%
SPY210319C002700002019-06-21 3:40PM EDT2021-03-1940.2841.0542.440.00-31917.93%
SPY210618C002700002019-07-16 10:13AM EDT2021-06-1846.1243.0544.440.00-13018.12%
SPY211217C002700002019-07-19 3:28PM EDT2021-12-1746.7845.6647.230.00-35,72017.85%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002700002019-07-18 3:58PM EDT2019-07-220.010.000.010.00-2501,58365.63%
SPY190724P002700002019-07-19 2:35PM EDT2019-07-240.010.010.010.00-1283539.84%
SPY190726P002700002019-07-22 10:00AM EDT2019-07-260.020.010.02-0.01-33.33%1985,06933.20%
SPY190729P002700002019-07-22 12:21PM EDT2019-07-290.020.010.02-0.01-33.33%362,29026.17%
SPY190731P002700002019-07-22 1:00PM EDT2019-07-310.050.040.05-0.05-50.00%1372,23926.27%
SPY190802P002700002019-07-22 12:51PM EDT2019-08-020.090.080.09-0.05-35.71%9,5129,43925.98%
SPY190805P002700002019-07-19 4:11PM EDT2019-08-050.190.100.120.00-3121824.32%
SPY190807P002700002019-07-19 4:05PM EDT2019-08-070.230.140.160.00-296423.93%
SPY190809P002700002019-07-19 3:08PM EDT2019-08-090.260.180.190.00-1,53372,56323.32%
SPY190812P002700002019-07-22 9:45AM EDT2019-08-120.240.210.21-0.07-22.58%612222.07%
SPY190814P002700002019-07-22 9:36AM EDT2019-08-140.310.250.27-0.07-18.42%791,29122.12%
SPY190816P002700002019-07-22 12:45PM EDT2019-08-160.310.290.30-0.11-26.19%64482,19621.68%
SPY190819P002700002019-07-22 12:29PM EDT2019-08-190.330.310.32-0.07-17.50%2321,40920.80%
SPY190821P002700002019-07-22 12:02AM EDT2019-08-210.380.360.380.00--320.83%
SPY190823P002700002019-07-22 12:06PM EDT2019-08-230.460.420.43-0.11-19.30%221,69520.70%
SPY190826P002700002019-07-22 9:33AM EDT2019-08-260.540.450.46+0.07+14.89%1-20.12%
SPY190830P002700002019-07-22 12:41PM EDT2019-08-300.600.580.59-0.14-18.92%29128,29620.18%
SPY190920P002700002019-07-22 12:54PM EDT2019-09-201.171.141.16-0.20-14.60%1,24393,31819.40%
SPY190930P002700002019-07-22 11:26AM EDT2019-09-301.521.371.38-0.05-3.18%811,14018.90%
SPY191018P002700002019-07-22 12:58PM EDT2019-10-181.951.931.95-0.22-10.14%8653,82018.79%
SPY191115P002700002019-07-22 12:09PM EDT2019-11-152.932.782.81+0.14+5.02%831,75718.59%
SPY191220P002700002019-07-22 12:59PM EDT2019-12-203.903.893.92-0.31-7.36%37018.55%
SPY191231P002700002019-07-19 10:02AM EDT2019-12-313.994.154.180.00-100018.39%
SPY200117P002700002019-07-22 12:58PM EDT2020-01-174.624.594.63-0.18-3.75%918018.27%
SPY200320P002700002019-07-22 11:11AM EDT2020-03-206.556.316.35+0.42+6.85%4018.14%
SPY200331P002700002019-07-18 3:34PM EDT2020-03-316.596.586.650.00-17018.14%
SPY200619P002700002019-07-22 11:16AM EDT2020-06-198.798.528.62-0.14-1.57%1018.02%
SPY200630P002700002019-07-19 2:01PM EDT2020-06-308.658.778.880.00-37018.01%
SPY200918P002700002019-07-22 9:30AM EDT2020-09-1811.0910.5310.64-0.01-0.09%6017.90%
SPY201218P002700002019-07-22 12:58PM EDT2020-12-1812.5212.5012.53-0.49-3.77%16017.83%
SPY210115P002700002019-07-19 3:35PM EDT2021-01-1513.2012.8013.05+0.01+0.08%5017.79%
SPY210319P002700002019-07-19 11:30AM EDT2021-03-1914.0514.0514.300.00-1017.79%
SPY210618P002700002019-07-10 9:32AM EDT2021-06-1815.7015.7516.010.00-3017.79%
SPY211217P002700002019-07-22 11:06AM EDT2021-12-1719.4218.9719.27-0.10-0.51%16017.86%