SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:272.00
CallsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191028C002720002019-10-08 2:59PM EDT2019-10-2819.4926.6426.730.00--338.89%
SPY191101C002720002019-10-07 12:10AM EDT2019-11-0117.1826.8226.910.00--1034.96%
SPY191111C002720002019-10-09 3:44PM EDT2019-11-1121.2427.0227.130.00--328.46%
SPY191115C002720002019-10-14 2:24PM EDT2019-11-1525.4427.2527.350.00-5051327.81%
SPY191220C002720002019-10-11 11:14AM EDT2019-12-2029.0228.8028.900.00-71,90624.17%
SPY191231C002720002019-10-07 3:36PM EDT2019-12-3126.0129.0029.120.00-273422.94%
SPY200117C002720002019-10-18 10:39AM EDT2020-01-1729.6329.6129.63-0.55-1.82%3013,69621.99%
SPY200320C002720002019-10-01 1:33PM EDT2020-03-2032.5632.1032.260.00-156121.59%
SPY200331C002720002019-10-18 9:34AM EDT2020-03-3132.8432.3332.49+6.91+26.65%23621.23%
SPY200619C002720002019-08-05 3:36PM EDT2020-06-1929.2535.3635.660.00--121.45%
PutsforOctober 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191021P002720002019-10-16 12:54PM EDT2019-10-210.020.010.010.00-11,00537.50%
SPY191023P002720002019-10-15 9:40AM EDT2019-10-230.010.010.020.00-5061431.25%
SPY191025P002720002019-10-16 4:09PM EDT2019-10-250.030.020.030.00-1,3052,88827.54%
SPY191028P002720002019-10-16 1:59PM EDT2019-10-280.050.030.040.00-83,59323.93%
SPY191030P002720002019-10-18 9:44AM EDT2019-10-300.060.060.07-0.01-14.29%13422423.54%
SPY191101P002720002019-10-18 9:44AM EDT2019-11-010.090.110.12+0.01+12.50%10069123.68%
SPY191104P002720002019-10-16 11:45AM EDT2019-11-040.140.130.140.00-156122.02%
SPY191106P002720002019-10-15 12:23PM EDT2019-11-060.180.170.180.00-1318321.78%
SPY191108P002720002019-10-18 10:24AM EDT2019-11-080.200.210.22+0.02+11.11%8998321.46%
SPY191111P002720002019-10-18 10:24AM EDT2019-11-110.230.250.26-0.03-11.54%213520.70%
SPY191115P002720002019-10-18 10:47AM EDT2019-11-150.380.370.38+0.07+22.58%3,25723,34220.68%
SPY191122P002720002019-10-18 10:36AM EDT2019-11-220.590.570.59+0.02+3.51%341820.40%
SPY191220P002720002019-10-18 10:28AM EDT2019-12-201.701.641.65+0.15+9.68%5111,39720.14%
SPY191231P002720002019-10-18 10:34AM EDT2019-12-312.071.992.01+0.16+8.38%2,7661,76819.82%
SPY200117P002720002019-10-17 1:47PM EDT2020-01-172.552.702.720.00-6221,53719.88%
SPY200221P002720002019-10-18 9:36AM EDT2020-02-213.884.014.03+0.06+1.57%101,66619.73%
SPY200320P002720002019-10-15 2:02PM EDT2020-03-205.035.195.220.00-1285,77519.98%
SPY200331P002720002019-10-17 12:53PM EDT2020-03-315.405.555.580.00-4458019.90%
SPY200619P002720002019-10-18 10:01AM EDT2020-06-197.908.098.17+0.05+0.64%7891219.72%
SPY200630P002720002019-10-15 3:55PM EDT2020-06-308.298.418.500.00-22,16119.70%
SPY200918P002720002019-10-10 3:38PM EDT2020-09-1813.1910.6810.800.00-2719.63%