SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:272.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002720002019-08-15 11:58AM EDT2019-08-1913.1217.0017.140.00-61051.27%
SPY190821C002720002019-08-16 10:52AM EDT2019-08-2116.6417.0817.22+3.41+25.77%11540.23%
SPY190823C002720002019-08-15 1:06PM EDT2019-08-2313.5617.2317.350.00-317335.16%
SPY190826C002720002019-08-06 11:37AM EDT2019-08-2614.3417.3117.460.00--830.18%
SPY190830C002720002019-08-14 12:50PM EDT2019-08-3014.9417.8017.910.00-29229.32%
SPY190903C002720002019-08-14 2:43PM EDT2019-09-0314.5717.9118.040.00-61726.59%
SPY190906C002720002019-08-14 3:20PM EDT2019-09-0615.2118.2618.380.00-696926.66%
SPY190909C002720002019-08-12 11:19AM EDT2019-09-0918.9418.3718.490.00-11425.48%
SPY190913C002720002019-08-12 3:55PM EDT2019-09-1318.8518.8018.920.00-3425.63%
SPY190920C002720002019-08-14 4:06PM EDT2019-09-2016.1219.3219.430.00-12,45324.94%
SPY190930C002720002019-08-09 9:42AM EDT2019-09-3023.2619.6719.790.00-248223.16%
SPY191018C002720002019-08-16 3:26PM EDT2019-10-1820.2820.5720.69+2.48+13.93%31,30222.01%
SPY191115C002720002019-08-16 3:20PM EDT2019-11-1522.0322.1222.23-3.38-13.30%2740121.61%
SPY191220C002720002019-08-15 12:36PM EDT2019-12-2021.3623.8624.020.00-501,69721.46%
SPY191231C002720002019-08-15 9:36AM EDT2019-12-3121.6322.6722.870.00-9018.66%
SPY200117C002720002019-08-09 2:34PM EDT2020-01-1727.1724.6324.790.00-13,48020.58%
SPY200320C002720002019-06-20 10:02AM EDT2020-03-2031.2532.6932.970.00-1056027.49%
SPY200331C002720002019-08-14 11:18AM EDT2020-03-3125.3326.9827.200.00-3419.88%
SPY200619C002720002019-08-05 3:36PM EDT2020-06-1929.2529.1229.320.00--119.31%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002720002019-08-16 3:11PM EDT2019-08-190.020.010.02-0.09-81.82%673,39233.99%
SPY190821P002720002019-08-16 4:09PM EDT2019-08-210.060.050.06-0.29-82.86%2612,72327.93%
SPY190823P002720002019-08-16 4:14PM EDT2019-08-230.140.130.14-0.56-80.00%9583,45226.22%
SPY190826P002720002019-08-16 3:57PM EDT2019-08-260.220.210.23-0.72-76.60%46158323.58%
SPY190828P002720002019-08-16 11:14AM EDT2019-08-280.490.380.40-0.71-59.17%1721824.12%
SPY190830P002720002019-08-16 3:57PM EDT2019-08-300.590.570.58-0.81-57.86%6808,86424.34%
SPY190903P002720002019-08-16 3:50PM EDT2019-09-030.720.690.70-0.95-56.89%951,09322.41%
SPY190904P002720002019-08-16 10:54AM EDT2019-09-040.870.770.79-0.79-47.59%1038322.53%
SPY190906P002720002019-08-16 3:47PM EDT2019-09-061.000.950.97-1.09-52.15%1202,94322.73%
SPY190909P002720002019-08-16 12:36PM EDT2019-09-091.181.051.06-1.02-46.36%548721.79%
SPY190911P002720002019-08-16 3:43PM EDT2019-09-111.261.211.23-1.42-52.99%5338321.94%
SPY190913P002720002019-08-16 3:57PM EDT2019-09-131.391.381.40-1.28-47.94%38947822.05%
SPY190920P002720002019-08-16 4:06PM EDT2019-09-202.142.072.09-1.40-39.55%1,41323,38822.77%
SPY190927P002720002019-08-16 2:06PM EDT2019-09-272.682.522.56-1.53-36.34%319122.50%
SPY190930P002720002019-08-16 3:10PM EDT2019-09-302.772.632.67-1.68-37.75%1326,62222.11%
SPY191018P002720002019-08-16 3:44PM EDT2019-10-183.763.723.77-1.42-27.41%4084,23821.72%
SPY191115P002720002019-08-16 3:47PM EDT2019-11-155.205.125.18-1.97-27.48%2424,00421.11%
SPY191220P002720002019-08-16 2:41PM EDT2019-12-207.086.846.89-1.29-15.41%93,87920.93%
SPY191231P002720002019-08-15 9:49AM EDT2019-12-319.017.167.230.00-11,23420.62%
SPY200117P002720002019-08-16 3:36PM EDT2020-01-177.957.787.86-1.88-19.13%1,4439,03120.42%
SPY200320P002720002019-08-16 1:17PM EDT2020-03-2010.019.9510.07-1.93-16.16%511,30420.00%
SPY200331P002720002019-08-05 9:52AM EDT2020-03-3110.7410.2710.390.00-32719.90%
SPY200619P002720002019-08-16 12:18PM EDT2020-06-1912.7512.4812.64-1.41-9.96%1145219.46%
SPY200630P002720002019-08-13 12:20PM EDT2020-06-3011.0512.7312.900.00-1,9992,02019.39%