SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:276.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002760002019-08-21 11:28AM EDT2019-08-2616.638.8410.850.00-12752.15%
SPY190828C002760002019-08-23 3:58PM EDT2019-08-288.939.1911.20-6.20-40.98%1079943.68%
SPY190830C002760002019-08-23 1:34PM EDT2019-08-3011.429.5611.57-6.43-36.02%20044939.77%
SPY190903C002760002019-08-15 1:08PM EDT2019-09-0310.989.8111.82-0.46-4.02%210133.23%
SPY190904C002760002019-08-23 3:55PM EDT2019-09-049.6010.0112.02-7.80-44.83%19232.95%
SPY190906C002760002019-08-23 3:58PM EDT2019-09-0610.2610.4012.41-6.71-39.54%7913932.54%
SPY190909C002760002019-08-23 2:17PM EDT2019-09-0912.3710.5712.58-0.74-5.64%16230.32%
SPY190911C002760002019-08-19 3:58PM EDT2019-09-1117.6211.7012.880.00-2229.99%
SPY190918C002760002019-08-21 9:48AM EDT2019-09-1818.1310.9114.300.00-47530.84%
SPY190920C002760002019-08-23 4:02PM EDT2019-09-2012.7112.5513.10-5.58-30.51%153,80725.50%
SPY190927C002760002019-08-21 2:44PM EDT2019-09-2717.1011.5014.84-0.91-5.05%1528.25%
SPY190930C002760002019-08-23 12:57PM EDT2019-09-3014.4013.0713.48-3.92-21.40%32,01523.04%
SPY191018C002760002019-08-23 10:34AM EDT2019-10-1818.7014.3414.78-0.20-1.06%10759922.19%
SPY191115C002760002019-08-22 9:51AM EDT2019-11-1517.8715.6316.70-3.53-16.50%1529621.89%
SPY191220C002760002019-08-23 3:15PM EDT2019-12-2018.4217.4318.68-3.17-14.68%1013,81021.62%
SPY191231C002760002019-08-22 11:41AM EDT2019-12-3122.4417.6418.930.00-1680121.07%
SPY200117C002760002019-08-22 2:41PM EDT2020-01-1723.5519.0219.630.00-180120.83%
SPY200320C002760002019-08-21 10:13AM EDT2020-03-2025.5720.5323.130.00-83797621.66%
SPY200331C002760002019-06-14 11:09AM EDT2020-03-3123.9331.9532.190.00-35635731.71%
SPY200619C002760002019-08-06 12:04PM EDT2020-06-1924.3222.8726.030.00--1021.00%
SPY201218C002760002019-08-05 9:47AM EDT2020-12-1829.1426.5430.320.00-148719.96%
SPY210115C002760002019-07-23 10:33AM EDT2021-01-1528.3231.4432.360.00-5045020.97%
SPY211217C002760002019-07-25 1:07PM EDT2021-12-1743.6931.6436.400.00-13218.69%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002760002019-08-23 4:14PM EDT2019-08-260.210.200.22+0.18+600.00%6,4286,40024.56%
SPY190828P002760002019-08-23 4:05PM EDT2019-08-280.480.510.53+0.40+500.00%4,4891,34724.22%
SPY190830P002760002019-08-23 4:11PM EDT2019-08-300.820.820.83+0.64+355.56%3,4688,73523.76%
SPY190903P002760002019-08-23 3:59PM EDT2019-09-031.341.041.11+1.07+396.30%54473521.13%
SPY190904P002760002019-08-23 3:52PM EDT2019-09-041.861.231.30+1.43+332.56%74845621.56%
SPY190906P002760002019-08-23 4:14PM EDT2019-09-061.601.571.61+1.16+263.64%2,71117,88121.86%
SPY190909P002760002019-08-23 3:55PM EDT2019-09-092.321.711.78+1.59+217.81%32453120.75%
SPY190911P002760002019-08-23 4:13PM EDT2019-09-112.061.982.05+1.34+186.11%50936120.97%
SPY190913P002760002019-08-23 4:14PM EDT2019-09-132.232.212.28+1.36+156.32%4,0161,11521.00%
SPY190916P002760002019-08-23 3:59PM EDT2019-09-162.722.322.40+1.85+212.64%11813820.15%
SPY190918P002760002019-08-23 4:03PM EDT2019-09-182.662.612.70+1.60+150.94%70048220.56%
SPY190920P002760002019-08-23 4:13PM EDT2019-09-203.273.183.23+1.77+118.00%7,15319,89721.80%
SPY190927P002760002019-08-23 3:56PM EDT2019-09-274.303.763.86+2.30+115.00%28317821.56%
SPY190930P002760002019-08-23 3:31PM EDT2019-09-304.323.924.00+2.30+113.86%3882,93321.13%
SPY191018P002760002019-08-23 4:02PM EDT2019-10-185.405.295.39+2.48+84.93%6,23317,76820.87%
SPY191115P002760002019-08-23 3:57PM EDT2019-11-157.836.867.01+3.35+74.78%7252,22720.26%
SPY191220P002760002019-08-23 3:56PM EDT2019-12-209.848.868.99+3.67+59.48%1047,72420.27%
SPY191231P002760002019-08-23 3:59PM EDT2019-12-319.799.239.41+3.25+49.69%1086320.05%
SPY200117P002760002019-08-23 4:00PM EDT2020-01-1710.259.9010.06+2.97+40.80%2027,42419.80%
SPY200320P002760002019-08-23 3:24PM EDT2020-03-2012.5811.5613.31+2.93+30.36%846520.51%
SPY200331P002760002019-08-08 12:01PM EDT2020-03-319.9712.0013.670.00-109120.42%
SPY200619P002760002019-08-22 3:27PM EDT2020-06-1912.2714.5016.260.00-1763320.10%
SPY200630P002760002019-08-12 12:03AM EDT2020-06-3016.3914.5016.540.00-38145420.02%
SPY201218P002760002019-08-21 11:36AM EDT2020-12-1816.5418.6821.180.00-105919.76%
SPY210115P002760002019-08-23 2:44PM EDT2021-01-1520.4619.1921.71+3.19+18.47%1221419.62%
SPY210319P002760002019-06-07 11:26AM EDT2021-03-1920.7215.3315.880.00--114.29%
SPY211217P002760002019-08-19 2:49PM EDT2021-12-1723.7525.5928.950.00-133219.57%