SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:271.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002710002019-08-14 3:35PM EDT2019-08-2314.6921.8622.000.00-569372.07%
SPY190826C002710002019-08-20 1:58PM EDT2019-08-2620.3321.9122.030.00-212547.56%
SPY190828C002710002019-08-19 12:06AM EDT2019-08-2815.9421.9522.090.00--141.16%
SPY190830C002710002019-08-20 10:35AM EDT2019-08-3020.2922.0822.210.00-1009437.89%
SPY190903C002710002019-08-19 12:07AM EDT2019-09-0315.3022.1222.260.00--932.06%
SPY190904C002710002019-08-19 12:07AM EDT2019-09-0416.2022.1622.300.00--10031.29%
SPY190913C002710002019-08-16 3:24PM EDT2019-09-1319.3522.5722.720.00-208727.37%
SPY190916C002710002019-08-19 12:09AM EDT2019-09-1616.6022.6322.790.00--10026.16%
SPY190918C002710002019-08-19 12:09AM EDT2019-09-1817.5022.8022.940.00--18126.07%
SPY190920C002710002019-08-21 11:28AM EDT2019-09-2022.6522.9523.08+1.10+5.10%1244,96425.93%
SPY190930C002710002019-08-21 11:42AM EDT2019-09-3023.1023.1823.32+6.11+35.96%501,71723.52%
SPY191018C002710002019-08-15 1:41PM EDT2019-10-1817.9923.8023.960.00-6566521.72%
SPY191115C002710002019-08-21 10:14AM EDT2019-11-1524.6825.1225.29-0.02-0.08%2120521.21%
SPY191220C002710002019-08-21 9:39AM EDT2019-12-2026.4826.8227.02-0.50-1.85%12,93021.25%
SPY191231C002710002019-08-06 2:23PM EDT2019-12-3124.0027.0327.230.00-2141720.72%
SPY200117C002710002019-08-16 10:51AM EDT2020-01-1725.0027.5627.760.00-11,50620.39%
SPY200320C002710002019-08-09 1:22PM EDT2020-03-2029.5629.6829.920.00-519520.01%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002710002019-08-21 1:47PM EDT2019-08-230.010.010.02-0.01-50.00%11110,34741.80%
SPY190826P002710002019-08-21 4:11PM EDT2019-08-260.020.010.02-0.03-60.00%901,43626.56%
SPY190828P002710002019-08-21 4:01PM EDT2019-08-280.050.040.05-0.07-58.33%2255325.20%
SPY190830P002710002019-08-20 4:14PM EDT2019-08-300.250.090.100.00-442,07124.61%
SPY190903P002710002019-08-21 2:01PM EDT2019-09-030.130.120.13-0.14-51.85%7444321.39%
SPY190904P002710002019-08-21 3:29PM EDT2019-09-040.170.140.15-0.14-45.16%916721.09%
SPY190906P002710002019-08-21 2:47PM EDT2019-09-060.250.210.22-0.18-41.86%3262,30121.19%
SPY190909P002710002019-08-21 3:11PM EDT2019-09-090.290.240.26-0.24-45.28%2615520.07%
SPY190911P002710002019-08-21 10:25AM EDT2019-09-110.370.320.33-0.25-40.32%2118420.07%
SPY190913P002710002019-08-21 1:33PM EDT2019-09-130.440.400.41-0.36-45.00%261,11520.11%
SPY190918P002710002019-08-21 1:35PM EDT2019-09-180.650.580.60-0.35-35.00%3337719.95%
SPY190920P002710002019-08-21 4:14PM EDT2019-09-200.820.810.82-0.59-41.84%99816,89420.90%
SPY190927P002710002019-08-21 3:50PM EDT2019-09-271.221.131.15-0.50-29.07%1448820.74%
SPY190930P002710002019-08-21 3:00PM EDT2019-09-301.361.221.24-0.42-23.60%4192,36020.41%
SPY191018P002710002019-08-21 4:14PM EDT2019-10-182.132.092.12-0.80-27.30%1,1752,85420.28%
SPY191115P002710002019-08-21 3:18PM EDT2019-11-153.523.343.38-0.66-15.79%1392,99420.00%
SPY191220P002710002019-08-21 12:19PM EDT2019-12-205.104.944.98-0.79-13.41%222,59020.07%
SPY191231P002710002019-08-21 2:31PM EDT2019-12-315.435.265.32-0.21-3.72%1170919.84%
SPY200117P002710002019-08-21 3:48PM EDT2020-01-176.065.865.91-0.55-8.32%1739,64519.67%
SPY200320P002710002019-08-19 11:01AM EDT2020-03-208.608.058.110.00-301,85119.50%
SPY200331P002710002019-08-05 9:30AM EDT2020-03-3110.078.348.440.00-53019.44%
SPY200619P002710002019-08-16 4:14PM EDT2020-06-1912.3510.5710.650.00-2430619.10%
SPY200630P002710002019-08-13 12:46PM EDT2020-06-3010.9410.8310.940.00-1,0311,03319.07%