SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002750002019-09-19 2:37PM EDT2019-09-2326.5122.7822.990.00-100.00%
SPY190925C002750002019-09-18 3:59PM EDT2019-09-2526.1322.8423.050.00-1700.00%
SPY190927C002750002019-09-20 9:38AM EDT2019-09-2725.5622.9423.16-1.35-5.02%12028.13%
SPY190930C002750002019-09-19 3:59PM EDT2019-09-3026.2822.9923.210.00-751025.49%
SPY191002C002750002019-09-19 11:16AM EDT2019-10-0227.1623.0923.290.00-1025.29%
SPY191004C002750002019-09-20 9:50AM EDT2019-10-0423.6523.2223.42-3.72-13.59%10225.78%
SPY191007C002750002019-09-10 3:05PM EDT2019-10-0722.3323.2823.480.00--024.22%
SPY191011C002750002019-09-04 10:46AM EDT2019-10-1119.3223.5223.710.00--024.23%
SPY191014C002750002019-09-19 1:23PM EDT2019-10-1426.8723.5723.770.00-2023.19%
SPY191018C002750002019-09-20 1:27PM EDT2019-10-1824.5523.8624.05-1.57-6.01%131823.51%
SPY191021C002750002019-09-18 10:13AM EDT2019-10-2125.3823.9324.120.00--022.79%
SPY191025C002750002019-09-19 3:59PM EDT2019-10-2526.2724.2424.430.00-1023.18%
SPY191101C002750002019-09-19 10:18AM EDT2019-11-0127.5024.6824.870.00-61223.18%
SPY191115C002750002019-09-20 3:20PM EDT2019-11-1526.5225.5025.68-0.58-2.14%291222.94%
SPY191220C002750002019-09-20 12:03PM EDT2019-12-2029.1927.4627.66-0.06-0.21%2510,24722.76%
SPY191231C002750002019-09-20 3:52PM EDT2019-12-3128.4327.6927.92-0.26-0.91%252,40522.05%
SPY200117C002750002019-09-20 4:09PM EDT2020-01-1728.4128.2928.53-1.58-5.27%117,85121.59%
SPY200320C002750002019-09-20 1:43PM EDT2020-03-2031.3430.9431.21-1.74-5.26%68,55321.41%
SPY200331C002750002019-06-20 1:55PM EDT2020-03-3128.6430.5530.800.00-138120.22%
SPY200619C002750002019-09-19 3:20PM EDT2020-06-1935.1733.7334.100.00-53,26720.79%
SPY200630C002750002019-09-03 3:32PM EDT2020-06-3028.5533.9334.380.00-414320.69%
SPY200918C002750002019-09-20 9:59AM EDT2020-09-1837.8036.0636.62+0.73+1.97%12,58520.43%
SPY201218C002750002019-09-20 4:10PM EDT2020-12-1838.5038.0438.78-0.75-1.91%23,90720.10%
SPY210115C002750002019-09-12 1:53PM EDT2021-01-1540.5838.4039.190.00-1045819.84%
SPY210319C002750002019-09-19 3:49PM EDT2021-03-1941.3139.6940.640.00-19919.77%
SPY210618C002750002019-09-18 1:21PM EDT2021-06-1842.2041.2442.320.00-16619.48%
SPY211217C002750002019-09-18 2:54PM EDT2021-12-1744.6743.9045.260.00-170018.99%
SPY220121C002750002019-09-20 2:32PM EDT2022-01-2145.9444.3145.77+0.86+1.91%752418.90%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002750002019-09-20 1:54PM EDT2019-09-230.020.010.02-0.01-33.33%1602,64235.94%
SPY190925P002750002019-09-20 3:59PM EDT2019-09-250.030.040.05-0.02-40.00%151,29731.25%
SPY190927P002750002019-09-20 4:00PM EDT2019-09-270.060.080.09-0.03-33.33%2,14233,85428.71%
SPY190930P002750002019-09-20 3:53PM EDT2019-09-300.100.110.10-0.01-9.09%2,80015,69424.41%
SPY191002P002750002019-09-20 3:37PM EDT2019-10-020.160.180.190.00-682,91824.85%
SPY191004P002750002019-09-20 3:33PM EDT2019-10-040.230.250.26+0.04+21.05%922,38824.41%
SPY191007P002750002019-09-20 4:03PM EDT2019-10-070.260.260.30+0.04+18.18%1520422.80%
SPY191009P002750002019-09-20 3:56PM EDT2019-10-090.300.320.33+0.05+20.00%5120822.00%
SPY191011P002750002019-09-20 4:09PM EDT2019-10-110.430.420.40+0.13+43.33%6277121.80%
SPY191014P002750002019-09-20 1:14PM EDT2019-10-140.470.470.49+0.17+56.67%2951521.36%
SPY191016P002750002019-09-20 3:13PM EDT2019-10-160.500.560.58+0.14+38.89%26911321.36%
SPY191018P002750002019-09-20 4:09PM EDT2019-10-180.650.650.67+0.16+32.65%13,05973,73421.33%
SPY191021P002750002019-09-20 4:02PM EDT2019-10-210.670.700.73-0.11-14.10%1617020.72%
SPY191025P002750002019-09-20 4:09PM EDT2019-10-250.950.920.95+0.27+39.71%7078420.92%
SPY191101P002750002019-09-20 3:59PM EDT2019-11-011.211.241.27+0.30+32.97%1,22474120.78%
SPY191115P002750002019-09-20 4:09PM EDT2019-11-151.851.841.87+0.39+26.71%8,23530,47520.39%
SPY191220P002750002019-09-20 4:12PM EDT2019-12-203.603.563.60+0.64+21.62%2,36865,08620.51%
SPY191231P002750002019-09-20 1:29PM EDT2019-12-313.733.933.99+0.49+15.12%4216,08120.24%
SPY200117P002750002019-09-20 3:53PM EDT2020-01-174.464.634.71+0.45+11.22%22528,15420.18%
SPY200320P002750002019-09-20 1:56PM EDT2020-03-207.117.157.23+0.81+12.86%2087,56920.13%
SPY200331P002750002019-09-20 1:45PM EDT2020-03-317.337.487.58+0.01+0.14%281820.05%
SPY200619P002750002019-09-20 4:11PM EDT2020-06-1910.1010.0110.16+1.13+12.60%719,20519.84%
SPY200630P002750002019-09-16 11:59AM EDT2020-06-3010.0710.3110.480.00-11,18619.81%
SPY200918P002750002019-09-20 3:23PM EDT2020-09-1812.2512.5812.79+0.54+4.61%75,75619.73%
SPY201218P002750002019-09-20 3:49PM EDT2020-12-1814.8114.9015.19+0.75+5.33%512,31019.69%
SPY210115P002750002019-09-20 2:40PM EDT2021-01-1515.0615.3015.65+0.61+4.22%36,18919.49%
SPY210319P002750002019-09-18 1:25PM EDT2021-03-1916.6716.7217.110.00-211619.45%
SPY210618P002750002019-09-18 3:41PM EDT2021-06-1818.0018.5418.970.00-320319.32%
SPY210917P002750002019-09-13 10:17AM EDT2021-09-1719.0020.2620.720.00-15319.22%
SPY211217P002750002019-09-13 9:45AM EDT2021-12-1720.5821.9022.460.00-438719.20%