SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:272.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002720002019-07-11 2:40PM EDT2019-07-1926.8925.4825.560.00-15051.56%
SPY190729C002720002019-07-08 3:40PM EDT2019-07-2925.6625.6625.800.00--029.10%
SPY190816C002720002019-07-16 3:55PM EDT2019-08-1629.0026.4126.490.00-8024.56%
SPY190920C002720002019-07-12 10:17AM EDT2019-09-2030.1527.8628.010.00-1022.45%
SPY190930C002720002019-07-09 11:03AM EDT2019-09-3027.6628.0428.200.00-30021.47%
SPY191018C002720002019-07-12 3:36PM EDT2019-10-1831.3228.5428.680.00-1020.53%
SPY191220C002720002019-07-15 4:09PM EDT2019-12-2033.5730.8230.980.00-1020.02%
SPY191231C002720002019-07-12 9:30AM EDT2019-12-3132.7730.9731.180.00-4019.68%
SPY200117C002720002019-07-02 9:53AM EDT2020-01-1729.8431.4431.580.00-2019.36%
SPY200320C002720002019-06-20 10:02AM EDT2020-03-2031.2533.1833.420.00-10019.09%
SPY200331C002720002019-06-06 2:32PM EDT2020-03-3123.4833.5333.850.00-1119.21%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002720002019-07-18 10:04AM EDT2019-07-190.010.000.010.00-2044.53%
SPY190722P002720002019-07-01 9:52AM EDT2019-07-220.220.010.020.00--030.47%
SPY190724P002720002019-07-15 9:30AM EDT2019-07-240.030.030.040.00-2028.13%
SPY190726P002720002019-07-18 12:23PM EDT2019-07-260.070.060.07+0.01+16.67%2026.76%
SPY190729P002720002019-07-17 4:02PM EDT2019-07-290.100.090.100.00-80024.41%
SPY190731P002720002019-07-17 2:25PM EDT2019-07-310.140.150.160.00-50024.41%
SPY190802P002720002019-07-18 11:42AM EDT2019-08-020.240.200.21+0.04+20.00%10023.98%
SPY190809P002720002019-07-17 10:42AM EDT2019-08-090.300.330.340.00-103021.95%
SPY190816P002720002019-07-18 11:38AM EDT2019-08-160.520.460.48+0.08+18.18%30020.68%
SPY190920P002720002019-07-18 12:34PM EDT2019-09-201.531.531.55+0.18+13.33%89019.17%
SPY190930P002720002019-07-16 12:17PM EDT2019-09-301.531.801.810.00-227018.75%
SPY191018P002720002019-07-17 11:33AM EDT2019-10-182.192.432.450.00-28018.69%
SPY191220P002720002019-07-18 12:26PM EDT2019-12-204.514.494.51+0.24+5.62%360018.39%
SPY191231P002720002019-07-16 2:13PM EDT2019-12-314.254.754.780.00-11018.24%
SPY200117P002720002019-07-16 12:55PM EDT2020-01-174.605.235.270.00-26018.16%
SPY200320P002720002019-07-17 3:44PM EDT2020-03-206.756.937.000.00-4017.97%
SPY200331P002720002019-07-18 9:57AM EDT2020-03-317.247.237.31+0.76+11.73%5017.97%