SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:276.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002760002019-09-09 9:52AM EDT2019-09-1822.8124.2624.360.00-717148.05%
SPY190920C002760002019-09-16 12:12PM EDT2019-09-2023.9024.1624.460.00-43,98141.90%
SPY190923C002760002019-08-28 1:11PM EDT2019-09-2325.5024.2624.410.00-8929.30%
SPY190927C002760002019-09-12 11:15AM EDT2019-09-2725.3024.2624.450.00-226824.90%
SPY190930C002760002019-09-06 1:33PM EDT2019-09-3023.1424.2424.410.00-51,97420.70%
SPY191004C002760002019-09-11 10:56AM EDT2019-10-0423.2824.2224.430.00-2419118.90%
SPY191018C002760002019-09-17 9:34AM EDT2019-10-1824.2324.3824.56-1.62-6.27%761,25916.33%
SPY191115C002760002019-09-12 12:41PM EDT2019-11-1527.2625.6825.820.00-244118.82%
SPY191220C002760002019-09-11 11:47AM EDT2019-12-2028.7527.5927.740.00-1773,82520.11%
SPY191231C002760002019-09-11 9:33AM EDT2019-12-3126.2327.7727.970.00-1881,00219.56%
SPY200117C002760002019-09-06 11:18AM EDT2020-01-1727.4028.4228.580.00-33,51619.39%
SPY200320C002760002019-09-11 1:31PM EDT2020-03-2030.7030.9831.190.00-2,2913,25919.75%
SPY200331C002760002019-06-14 11:09AM EDT2020-03-3123.9331.9532.190.00-35635720.60%
SPY200619C002760002019-09-10 3:59PM EDT2020-06-1932.0033.7134.030.00-3590519.49%
SPY201218C002760002019-08-05 9:47AM EDT2020-12-1829.1436.2836.880.00-148717.60%
SPY210115C002760002019-07-23 10:33AM EDT2021-01-1528.3231.4432.360.00-5045013.24%
SPY211217C002760002019-07-25 1:07PM EDT2021-12-1743.6931.6436.400.00-13212.83%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002760002019-09-17 11:09AM EDT2019-09-180.010.000.01-0.02-66.67%21,28842.19%
SPY190920P002760002019-09-17 11:09AM EDT2019-09-200.050.050.06-0.01-16.67%1919,85937.31%
SPY190923P002760002019-09-16 12:23PM EDT2019-09-230.090.070.080.00-121,58729.30%
SPY190925P002760002019-09-16 11:59AM EDT2019-09-250.120.110.120.00-173927.54%
SPY190927P002760002019-09-16 4:09PM EDT2019-09-270.150.150.160.00-11,81426.17%
SPY190930P002760002019-09-16 12:35PM EDT2019-09-300.180.180.19-0.03-14.29%23,11123.90%
SPY191004P002760002019-09-17 9:41AM EDT2019-10-040.280.290.30-0.03-9.68%23,90323.00%
SPY191007P002760002019-09-13 10:53AM EDT2019-10-070.320.330.340.00-294121.83%
SPY191009P002760002019-09-17 9:51AM EDT2019-10-090.410.390.41-0.02-4.65%2221.70%
SPY191011P002760002019-09-16 10:47AM EDT2019-10-110.530.480.490.00-237421.68%
SPY191014P002760002019-09-16 9:36AM EDT2019-10-140.610.520.540.00-1020.95%
SPY191018P002760002019-09-17 11:07AM EDT2019-10-180.730.710.72-0.04-5.19%13814,72721.02%
SPY191025P002760002019-09-16 3:52PM EDT2019-10-251.020.980.990.00-2019320.72%
SPY191115P002760002019-09-17 10:47AM EDT2019-11-151.891.891.91-0.01-0.53%3429,01320.42%
SPY191220P002760002019-09-16 1:06PM EDT2019-12-203.583.553.57+0.03+0.85%16,34620.51%
SPY191231P002760002019-09-11 2:46PM EDT2019-12-313.753.913.940.00-889920.23%
SPY200117P002760002019-09-16 9:53AM EDT2020-01-174.494.604.640.00-158,91420.18%
SPY200320P002760002019-09-17 11:07AM EDT2020-03-207.077.047.10+0.06+0.86%411,32120.13%
SPY200331P002760002019-09-12 9:56AM EDT2020-03-317.257.377.450.00-109320.05%
SPY200619P002760002019-09-16 3:58PM EDT2020-06-199.809.829.910.00-2174119.75%
SPY200630P002760002019-08-30 2:42PM EDT2020-06-3013.1210.1410.250.00-1045419.75%
SPY201218P002760002019-09-11 11:00AM EDT2020-12-1814.8714.6414.850.00-1043119.58%
SPY210115P002760002019-09-13 1:50PM EDT2021-01-1514.4715.0515.270.00-531019.36%
SPY210319P002760002019-09-13 3:46PM EDT2021-03-1915.8016.3616.620.00-4519.25%
SPY211217P002760002019-08-19 2:49PM EDT2021-12-1723.7521.5821.990.00-133219.05%