SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:273.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190802C002730002019-07-05 10:29AM EDT2019-08-0224.5324.2824.410.00-22026.03%
SPY190809C002730002019-07-16 10:22AM EDT2019-08-0928.4224.7824.960.00--127.37%
SPY190816C002730002019-07-19 1:39PM EDT2019-08-1626.7224.8424.96-0.30-1.11%12,43923.55%
SPY190920C002730002019-07-19 9:58AM EDT2019-09-2028.7626.3626.55-0.39-1.34%21,14421.83%
SPY190930C002730002019-07-03 12:40PM EDT2019-09-3028.5326.5126.700.00-255620.72%
SPY191018C002730002019-07-09 11:04AM EDT2019-10-1827.3527.0527.230.00-399219.92%
SPY191220C002730002019-07-12 4:02PM EDT2019-12-2032.5929.4129.630.00-42,83219.62%
SPY191231C002730002019-06-03 1:25PM EDT2019-12-3114.8631.1931.550.00-52,28822.01%
SPY200117C002730002019-07-19 10:35AM EDT2020-01-1732.0730.0430.25+1.34+4.36%12,11019.00%
SPY200320C002730002019-07-19 11:22AM EDT2020-03-2033.8431.9032.17+2.11+6.65%139018.83%
SPY200331C002730002019-06-03 9:34AM EDT2020-03-3118.2733.4033.780.00-1220.37%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002730002019-07-18 11:59AM EDT2019-07-220.020.010.010.00-101442.97%
SPY190724P002730002019-07-18 11:46AM EDT2019-07-240.060.020.030.00-111534.18%
SPY190726P002730002019-07-19 10:13AM EDT2019-07-260.030.030.04-0.06-66.67%11,98028.91%
SPY190729P002730002019-07-19 3:03PM EDT2019-07-290.050.050.06-0.07-58.33%817724.90%
SPY190731P002730002019-07-19 4:04PM EDT2019-07-310.120.120.13-0.04-25.00%29746625.39%
SPY190802P002730002019-07-19 3:57PM EDT2019-08-020.180.190.20-0.08-30.77%1620,31725.15%
SPY190809P002730002019-07-19 3:04PM EDT2019-08-090.300.350.36-0.05-14.29%43022.78%
SPY190816P002730002019-07-19 4:00PM EDT2019-08-160.490.500.52+0.07+16.67%5710,84421.27%
SPY190920P002730002019-07-19 4:11PM EDT2019-09-201.601.601.63+0.21+15.11%60219,83019.19%
SPY190930P002730002019-07-19 3:59PM EDT2019-09-301.881.891.92+0.36+23.68%401,62418.80%
SPY191018P002730002019-07-19 3:59PM EDT2019-10-182.502.552.59+0.21+9.17%3891,34418.71%
SPY191220P002730002019-07-19 10:00AM EDT2019-12-204.124.724.75-0.69-14.35%54,22618.42%
SPY191231P002730002019-07-19 10:12AM EDT2019-12-314.495.005.03-0.13-2.81%144618.26%
SPY200117P002730002019-07-19 3:21PM EDT2020-01-175.355.485.53+0.59+12.39%1810,88718.17%
SPY200320P002730002019-07-16 11:58AM EDT2020-03-206.337.267.360.00-21,89718.04%
SPY200331P002730002019-07-03 10:59AM EDT2020-03-317.097.577.660.00-125218.02%