SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:273.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002730002019-09-19 2:43PM EDT2019-09-2328.6924.7824.990.00-100.00%
SPY190925C002730002019-09-18 3:41PM EDT2019-09-2527.9824.8325.040.00-2400.00%
SPY190927C002730002019-09-20 9:39AM EDT2019-09-2727.7524.9325.14+0.63+2.32%610.00%
SPY190930C002730002019-09-19 12:24PM EDT2019-09-3029.1324.9725.190.00-2410.00%
SPY191004C002730002019-09-19 11:24AM EDT2019-10-0429.3925.1825.380.00-1022.32%
SPY191011C002730002019-09-06 2:45PM EDT2019-10-1126.0025.4525.650.00-13023.10%
SPY191018C002730002019-09-20 1:29PM EDT2019-10-1826.6225.7525.95+0.67+2.58%2122.90%
SPY191115C002730002019-09-19 3:17PM EDT2019-11-1529.2527.3027.480.00-1623422.95%
SPY191220C002730002019-09-19 3:17PM EDT2019-12-2030.5729.1929.390.00-222,99222.92%
SPY191231C002730002019-09-16 12:02PM EDT2019-12-3129.8629.4029.640.00-2752,37822.20%
SPY200117C002730002019-08-26 9:57AM EDT2020-01-1721.9729.9830.220.00-12,09121.72%
SPY200320C002730002019-09-09 9:37AM EDT2020-03-2032.3332.5432.820.00-1138921.55%
SPY200331C002730002019-08-08 11:26AM EDT2020-03-3127.8432.3132.550.00-1220.54%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002730002019-09-20 3:57PM EDT2019-09-230.010.000.01-0.02-66.67%425,35835.94%
SPY190925P002730002019-09-20 3:13PM EDT2019-09-250.040.030.040.00-2,43320632.81%
SPY190927P002730002019-09-20 1:52PM EDT2019-09-270.090.050.06+0.01+12.50%1261,46529.30%
SPY190930P002730002019-09-20 3:34PM EDT2019-09-300.090.080.10-0.01-10.00%31010,30026.47%
SPY191002P002730002019-09-20 1:17PM EDT2019-10-020.170.150.14-0.07-29.17%51325.49%
SPY191004P002730002019-09-20 1:03PM EDT2019-10-040.230.190.20+0.07+43.75%289,33625.10%
SPY191011P002730002019-09-19 12:30PM EDT2019-10-110.250.360.370.00-3132523.12%
SPY191018P002730002019-09-20 4:01PM EDT2019-10-180.520.550.57+0.11+26.83%11,62616,25822.05%
SPY191115P002730002019-09-20 3:59PM EDT2019-11-151.601.651.68+0.27+20.30%8587,59620.98%
SPY191220P002730002019-09-20 4:06PM EDT2019-12-203.243.283.32+0.59+22.26%917,63621.00%
SPY191231P002730002019-09-20 11:22AM EDT2019-12-312.963.633.69-0.09-2.95%1101,62120.70%
SPY200117P002730002019-09-20 3:50PM EDT2020-01-174.204.314.38+0.52+14.13%11911,54520.61%
SPY200320P002730002019-09-20 12:33PM EDT2020-03-206.016.766.84+0.16+2.74%622,58220.53%
SPY200331P002730002019-09-12 3:19PM EDT2020-03-316.327.087.180.00-15144720.43%
SPY200619P002730002019-09-20 3:59PM EDT2020-06-199.449.569.71+0.54+6.07%3525020.18%
SPY200630P002730002019-09-05 12:53PM EDT2020-06-309.279.8610.030.00-10021820.15%