SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002750002019-07-19 3:05PM EDT2019-07-1922.8521.7122.08-1.02-4.27%1424350.00%
SPY190722C002750002019-06-20 12:03PM EDT2019-07-2219.9521.8321.990.00--00.00%
SPY190724C002750002019-06-26 2:54PM EDT2019-07-2417.1121.8722.040.00--40.00%
SPY190726C002750002019-07-19 3:38PM EDT2019-07-2622.9822.0322.14-1.12-4.65%1220.00%
SPY190729C002750002019-07-05 9:42AM EDT2019-07-2922.7422.0222.200.00-1118.95%
SPY190731C002750002019-07-10 10:42AM EDT2019-07-3124.3122.1222.320.00-4622.17%
SPY190802C002750002019-07-09 2:12PM EDT2019-08-0222.7722.3122.450.00-117023.19%
SPY190805C002750002019-07-03 12:42PM EDT2019-08-0524.4522.3722.540.00-2622.46%
SPY190816C002750002019-07-19 3:05PM EDT2019-08-1623.8522.9223.07-1.16-4.64%1415,21722.01%
SPY190920C002750002019-07-19 3:00PM EDT2019-09-2025.7824.5324.72+0.39+1.54%4312,88620.81%
SPY190930C002750002019-07-19 11:12AM EDT2019-09-3026.9324.7024.88+0.33+1.24%33,63219.81%
SPY191018C002750002019-07-19 3:59PM EDT2019-10-1825.6125.2825.46+0.09+0.35%1059519.20%
SPY191115C002750002019-07-17 2:27PM EDT2019-11-1528.1126.5326.720.00--519.36%
SPY191220C002750002019-07-19 3:42PM EDT2019-12-2028.6427.7627.96-0.46-1.58%3210,17219.11%
SPY191231C002750002019-07-15 10:34AM EDT2019-12-3131.2227.9328.160.00-11,00118.78%
SPY200117C002750002019-07-19 12:22PM EDT2020-01-1730.0428.3928.60+0.05+0.17%107,21818.54%
SPY200320C002750002019-07-17 10:30AM EDT2020-03-2032.0030.3030.590.00-27,24918.47%
SPY200331C002750002019-06-20 1:55PM EDT2020-03-3128.6430.5530.800.00-138118.32%
SPY200619C002750002019-07-09 9:48AM EDT2020-06-1932.1932.7633.040.00-53,25818.28%
SPY200918C002750002019-07-17 2:23PM EDT2020-09-1836.1734.4835.180.00-32,50918.12%
SPY201218C002750002019-07-18 11:38AM EDT2020-12-1836.1836.1437.090.00-53,78217.97%
SPY210115C002750002019-07-16 2:26PM EDT2021-01-1538.6036.4637.530.00-546617.84%
SPY210319C002750002019-07-19 11:50AM EDT2021-03-1939.5137.5938.89-0.82-2.03%49217.88%
SPY210618C002750002019-07-19 2:05PM EDT2021-06-1841.2539.5640.12+7.00+20.44%16417.50%
SPY211217C002750002019-07-19 3:59PM EDT2021-12-1743.0042.5443.13-0.10-0.23%168117.38%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002750002019-07-19 11:24AM EDT2019-07-190.010.000.010.00-150127,27051.56%
SPY190722P002750002019-07-17 9:51AM EDT2019-07-220.020.010.010.00-4001,09527.74%
SPY190724P002750002019-07-19 4:02PM EDT2019-07-240.020.020.03-0.01-33.33%1940125.78%
SPY190726P002750002019-07-19 3:59PM EDT2019-07-260.040.030.04-0.06-60.00%5394423.15%
SPY190729P002750002019-07-18 3:16PM EDT2019-07-290.080.060.070.00-10738521.39%
SPY190731P002750002019-07-18 3:51PM EDT2019-07-310.150.150.160.00-1023,33022.46%
SPY190802P002750002019-07-19 3:58PM EDT2019-08-020.210.230.24+0.02+10.53%59768,23522.51%
SPY190805P002750002019-07-19 3:35PM EDT2019-08-050.250.270.28-0.02-7.41%15332521.19%
SPY190807P002750002019-07-19 3:43PM EDT2019-08-070.300.340.35-0.08-21.05%29688021.07%
SPY190809P002750002019-07-19 3:56PM EDT2019-08-090.390.410.42-0.01-2.50%1273,79020.91%
SPY190812P002750002019-07-19 9:42AM EDT2019-08-120.290.440.46-0.16-35.56%21,08020.02%
SPY190814P002750002019-07-18 11:21AM EDT2019-08-140.530.510.530.00-524319.92%
SPY190816P002750002019-07-19 4:03PM EDT2019-08-160.560.580.59+0.09+19.15%46879,40419.73%
SPY190819P002750002019-07-19 3:50PM EDT2019-08-190.580.610.64+0.08+16.00%526319.17%
SPY190821P002750002019-07-18 1:22PM EDT2019-08-210.670.520.540.00--2017.84%
SPY190823P002750002019-07-19 3:57PM EDT2019-08-230.760.780.80+0.01+1.33%634,09319.14%
SPY190830P002750002019-07-19 3:56PM EDT2019-08-300.951.001.01+0.08+9.20%4789,72918.69%
SPY190920P002750002019-07-19 4:06PM EDT2019-09-201.751.781.81+0.19+12.18%4,56077,16818.40%
SPY190930P002750002019-07-19 3:25PM EDT2019-09-301.972.092.12+0.15+8.24%516,89418.09%
SPY191018P002750002019-07-19 4:02PM EDT2019-10-182.742.802.83+0.24+9.60%3386,19318.08%
SPY191115P002750002019-07-19 4:14PM EDT2019-11-153.823.793.83+0.37+10.72%1292,53717.95%
SPY191220P002750002019-07-19 12:21PM EDT2019-12-204.545.065.09-0.11-2.37%342,99117.97%
SPY191231P002750002019-07-19 1:38PM EDT2019-12-315.305.345.38+0.38+7.72%434,14917.83%
SPY200117P002750002019-07-19 3:51PM EDT2020-01-175.665.835.89+0.23+4.24%12819,99317.76%
SPY200320P002750002019-07-19 3:26PM EDT2020-03-207.487.677.76+0.30+4.18%12,84317.68%
SPY200331P002750002019-07-19 4:13PM EDT2020-03-317.977.988.08+1.04+15.01%109117.68%
SPY200619P002750002019-07-19 2:37PM EDT2020-06-199.8210.0610.21-0.10-1.01%1984,60917.64%
SPY200918P002750002019-07-19 11:42AM EDT2020-09-1811.7612.2012.34-0.44-3.61%12,19017.56%
SPY201218P002750002019-07-17 3:48PM EDT2020-12-1813.7514.1614.370.00-211,73217.57%
SPY210115P002750002019-07-18 12:02PM EDT2021-01-1514.8614.6014.940.00-2003,80517.55%
SPY210319P002750002019-07-11 3:29PM EDT2021-03-1915.1115.8916.230.00-35617.56%
SPY210618P002750002019-07-19 3:10PM EDT2021-06-1817.5417.6518.00+0.54+3.18%54017.57%
SPY211217P002750002019-07-18 4:07PM EDT2021-12-1720.6721.0921.460.00-137817.72%