SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717C002750002019-06-21 9:34AM EDT2019-07-1719.9925.6825.850.00-4444.53%
SPY190719C002750002019-07-12 3:00PM EDT2019-07-1925.5025.7925.950.00-353042.87%
SPY190722C002750002019-06-20 12:03PM EDT2019-07-2219.9525.7925.980.00--033.69%
SPY190724C002750002019-06-26 2:54PM EDT2019-07-2417.1125.8426.030.00--431.35%
SPY190726C002750002019-07-11 3:42PM EDT2019-07-2624.2325.9526.130.00-12030.66%
SPY190729C002750002019-07-05 9:42AM EDT2019-07-2922.7425.9826.180.00-1128.08%
SPY190731C002750002019-07-10 10:42AM EDT2019-07-3124.3126.0726.270.00-4627.59%
SPY190802C002750002019-07-09 2:12PM EDT2019-08-0222.7726.2026.370.00-117027.25%
SPY190805C002750002019-07-03 12:42PM EDT2019-08-0524.4526.2226.460.00-2626.17%
SPY190816C002750002019-07-15 9:30AM EDT2019-08-1627.0026.7226.85+0.65+2.47%15,17524.02%
SPY190920C002750002019-07-15 3:26PM EDT2019-09-2028.0928.1528.29+0.42+1.52%13,51017,47721.93%
SPY190930C002750002019-07-15 9:48AM EDT2019-09-3028.1128.2728.42+0.64+2.33%23,63120.84%
SPY191018C002750002019-07-15 3:16PM EDT2019-10-1828.6128.7628.90+1.56+5.77%1158020.00%
SPY191220C002750002019-07-15 11:29AM EDT2019-12-2030.8530.8931.10+0.13+0.42%2010,17219.47%
SPY191231C002750002019-07-15 10:34AM EDT2019-12-3131.2231.0331.26+0.92+3.04%11,00219.09%
SPY200117C002750002019-07-15 4:00PM EDT2020-01-1731.5331.4631.66+0.13+0.41%37,26318.81%
SPY200320C002750002019-07-03 12:15PM EDT2020-03-2031.3933.1833.460.00-227,25018.57%
SPY200331C002750002019-06-20 1:55PM EDT2020-03-3128.6433.4433.670.00-138118.43%
SPY200619C002750002019-07-09 9:48AM EDT2020-06-1932.1935.3535.770.00-53,25818.32%
SPY200918C002750002019-07-15 10:41AM EDT2020-09-1837.3137.1037.86+1.53+4.28%122,51518.16%
SPY201218C002750002019-07-15 1:22PM EDT2020-12-1838.8438.7439.760.00-623,84018.02%
SPY210115C002750002019-07-03 12:43PM EDT2021-01-1537.7439.0740.190.00-746617.89%
SPY210319C002750002019-07-12 11:23AM EDT2021-03-1940.3340.2341.600.00-19217.98%
SPY210618C002750002019-06-17 9:37AM EDT2021-06-1834.2541.8043.190.00-16417.85%
SPY211217C002750002019-07-12 12:23PM EDT2021-12-1744.7344.6446.230.00-1469917.73%
PutsforJuly 17, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717P002750002019-07-15 3:50PM EDT2019-07-170.010.000.01-0.01-50.00%74595544.53%
SPY190719P002750002019-07-15 3:51PM EDT2019-07-190.020.020.03-0.01-33.33%124122,12135.94%
SPY190722P002750002019-07-15 1:24PM EDT2019-07-220.020.030.04-0.01-33.33%579528.13%
SPY190724P002750002019-07-15 3:11PM EDT2019-07-240.050.050.06-0.04-44.44%242426.17%
SPY190726P002750002019-07-15 2:57PM EDT2019-07-260.070.070.08-0.02-22.22%1586224.61%
SPY190729P002750002019-07-15 1:27PM EDT2019-07-290.100.090.100.00-10528822.61%
SPY190731P002750002019-07-15 2:12PM EDT2019-07-310.160.150.160.00-8542,93522.80%
SPY190802P002750002019-07-15 3:59PM EDT2019-08-020.200.200.210.00-6268,16122.56%
SPY190805P002750002019-07-15 1:16PM EDT2019-08-050.230.220.23+0.01+4.55%930021.24%
SPY190807P002750002019-07-15 4:03PM EDT2019-08-070.270.260.27-0.04-12.90%8142420.92%
SPY190809P002750002019-07-15 4:00PM EDT2019-08-090.300.300.31-0.06-16.67%113,72520.63%
SPY190812P002750002019-07-15 4:04PM EDT2019-08-120.340.320.330.00-8382819.73%
SPY190814P002750002019-07-15 12:39PM EDT2019-08-140.390.370.39-0.01-2.50%424419.74%
SPY190816P002750002019-07-15 4:00PM EDT2019-08-160.430.420.43-0.01-2.27%8,32390,38219.52%
SPY190819P002750002019-07-15 1:51PM EDT2019-08-190.480.440.46+0.01+2.13%1024118.95%
SPY190823P002750002019-07-15 12:03PM EDT2019-08-230.610.560.580.00-52632918.92%
SPY190830P002750002019-07-15 3:54PM EDT2019-08-300.740.730.74-0.02-2.63%1082,34018.48%
SPY190920P002750002019-07-15 3:57PM EDT2019-09-201.401.371.39-0.01-0.71%21,16166,83918.21%
SPY190930P002750002019-07-15 12:37PM EDT2019-09-301.691.631.66+0.01+0.60%1,0346,87817.95%
SPY191018P002750002019-07-15 3:35PM EDT2019-10-182.292.232.26+0.04+1.78%15496417.91%
SPY191115P002750002019-07-15 2:20PM EDT2019-11-153.123.103.140.00-2,02525217.77%
SPY191220P002750002019-07-15 4:00PM EDT2019-12-204.244.224.26-0.01-0.24%10,74534,38617.76%
SPY191231P002750002019-07-15 3:35PM EDT2019-12-314.534.474.51-0.02-0.44%304,25817.60%
SPY200117P002750002019-07-15 4:00PM EDT2020-01-174.934.904.95-0.02-0.40%15919,80517.48%
SPY200320P002750002019-07-15 3:56PM EDT2020-03-206.676.596.69+0.10+1.52%232,34817.41%
SPY200331P002750002019-07-15 9:54AM EDT2020-03-316.936.886.98-0.16-2.26%108117.41%
SPY200619P002750002019-07-15 3:15PM EDT2020-06-198.948.838.89+0.04+0.45%274,57817.26%
SPY200918P002750002019-07-15 3:15PM EDT2020-09-1811.0710.9311.05+0.17+1.56%22,18317.31%
SPY201218P002750002019-07-15 3:35PM EDT2020-12-1812.9712.8713.040.00-4411,78017.35%
SPY210115P002750002019-07-15 10:46AM EDT2021-01-1513.4213.2913.55-0.01-0.07%2003,60417.30%
SPY210319P002750002019-07-11 3:29PM EDT2021-03-1915.1114.6314.880.00-35617.37%
SPY210618P002750002019-07-05 1:42PM EDT2021-06-1817.0016.3616.660.00-24017.42%
SPY211217P002750002019-07-12 3:58PM EDT2021-12-1719.8519.7820.080.00-237717.58%