SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:274.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C002740002019-06-20 3:32PM EDT2019-07-2621.7022.9923.140.00--00.00%
SPY190802C002740002019-07-17 10:10AM EDT2019-08-0225.8923.3023.450.00-31523.19%
SPY190809C002740002019-07-08 2:25PM EDT2019-08-0923.5623.5723.770.00--2023.24%
SPY190816C002740002019-07-18 12:01PM EDT2019-08-1624.0423.8824.030.00-31,60022.29%
SPY190920C002740002019-07-18 12:01PM EDT2019-09-2025.6225.4425.630.00-31,68721.06%
SPY190930C002740002019-07-12 10:54AM EDT2019-09-3028.3125.6025.790.00-31,11020.04%
SPY191018C002740002019-07-08 9:35AM EDT2019-10-1826.5726.1726.340.00-21,04019.37%
SPY191220C002740002019-07-12 10:29AM EDT2019-12-2031.0028.5828.790.00-12,03119.25%
SPY191231C002740002019-05-30 3:44PM EDT2019-12-3117.0326.7427.930.00-7701,27317.18%
SPY200117C002740002019-06-14 11:15AM EDT2020-01-1722.9431.6531.860.00-31,45922.24%
SPY200320C002740002019-06-20 10:24AM EDT2020-03-2029.5031.0931.380.00-41,55418.57%
SPY200630C002740002019-07-15 10:12AM EDT2020-06-3036.3333.6733.990.00-6318.26%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002740002019-07-15 11:13AM EDT2019-07-220.020.010.010.00-210333.59%
SPY190724P002740002019-06-27 10:00AM EDT2019-07-240.840.020.030.00-718829.49%
SPY190726P002740002019-07-18 2:08PM EDT2019-07-260.070.030.040.00-102,01025.78%
SPY190729P002740002019-07-19 10:14AM EDT2019-07-290.050.050.06-0.05-50.00%7514022.85%
SPY190731P002740002019-07-19 9:51AM EDT2019-07-310.110.140.15-0.08-42.11%704,03624.07%
SPY190802P002740002019-07-19 3:55PM EDT2019-08-020.190.210.22-0.05-20.83%6234223.88%
SPY190809P002740002019-07-19 2:11PM EDT2019-08-090.310.380.390.00-168821.90%
SPY190816P002740002019-07-19 4:14PM EDT2019-08-160.540.540.55+0.11+25.58%21629,95420.51%
SPY190920P002740002019-07-19 2:31PM EDT2019-09-201.461.691.72-0.01-0.68%20810,81518.84%
SPY190930P002740002019-07-19 9:49AM EDT2019-09-301.641.992.02-0.28-14.58%51,84118.49%
SPY191018P002740002019-07-19 3:37PM EDT2019-10-182.482.682.71+0.09+3.77%65278318.44%
SPY191220P002740002019-07-19 3:18PM EDT2019-12-204.714.884.91+0.65+16.01%53,02518.21%
SPY191231P002740002019-07-19 12:35PM EDT2019-12-314.605.175.20-0.18-3.77%136718.08%
SPY200117P002740002019-07-19 2:35PM EDT2020-01-175.345.655.71-0.24-4.30%223,24918.00%
SPY200320P002740002019-07-19 11:17AM EDT2020-03-206.857.467.56-0.16-2.28%240617.89%
SPY200331P002740002019-07-11 12:27PM EDT2020-03-316.957.777.870.00-18417.88%