SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:277.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002770002019-08-19 11:02AM EDT2019-08-1915.2215.3215.39+3.59+30.87%1600.00%
SPY190821C002770002019-08-19 10:18AM EDT2019-08-2114.7815.3515.42+2.75+22.86%100.00%
SPY190823C002770002019-08-19 12:09PM EDT2019-08-2315.5215.4315.50+3.27+26.69%200.00%
SPY190826C002770002019-08-16 10:00AM EDT2019-08-2611.0015.5415.630.00-1106.25%
SPY190828C002770002019-08-15 2:35PM EDT2019-08-289.5315.7115.790.00-76019.29%
SPY190830C002770002019-08-16 10:11AM EDT2019-08-3011.6315.9515.970.00-28020.68%
SPY190903C002770002019-08-15 3:14PM EDT2019-09-0312.3416.0116.090.00-1019.26%
SPY190904C002770002019-08-19 12:07AM EDT2019-09-0410.2416.1016.190.00--019.68%
SPY190906C002770002019-08-19 9:42AM EDT2019-09-0616.3316.3916.43+2.76+20.34%1020.58%
SPY190909C002770002019-08-06 10:09AM EDT2019-09-0914.2916.4316.540.00-300019.89%
SPY190913C002770002019-08-08 6:04PM EDT2019-09-1313.7616.9317.020.00--021.03%
SPY190918C002770002019-08-19 12:09AM EDT2019-09-1811.4817.2917.390.00---21.00%
SPY190920C002770002019-08-19 11:27AM EDT2019-09-2017.5917.4417.54+2.63+17.58%25021.00%
SPY190930C002770002019-08-15 3:33PM EDT2019-09-3012.9317.7917.870.00-53019.60%
SPY191018C002770002019-08-16 1:01PM EDT2019-10-1816.4718.6818.760.00-20019.01%
SPY191115C002770002019-08-12 3:01PM EDT2019-11-1518.0020.3020.360.00-135019.24%
SPY191220C002770002019-08-19 10:57AM EDT2019-12-2022.1122.0722.21+2.27+11.44%20019.51%
SPY191231C002770002019-08-19 12:02PM EDT2019-12-3122.3822.3422.45+0.81+3.76%4019.09%
SPY200117C002770002019-08-14 2:53PM EDT2020-01-1718.2022.8722.980.00-1018.79%
SPY200320C002770002019-08-14 2:31PM EDT2020-03-2020.7325.1225.290.00-138018.70%
SPY200331C002770002019-07-05 12:54PM EDT2020-03-3129.6222.3422.530.00-22514.85%
SPY200619C002770002019-08-14 11:51AM EDT2020-06-1923.9627.6027.770.00-1018.21%
SPY201218C002770002019-06-03 12:11AM EDT2020-12-1822.0035.6336.800.00--421.59%
SPY210115C002770002019-07-23 10:33AM EDT2021-01-1527.6631.7132.150.00-50017.42%
SPY211217C002770002019-06-11 11:02AM EDT2021-12-1736.7043.2443.720.00-202220.44%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002770002019-08-19 12:29PM EDT2019-08-190.010.000.01-0.02-66.67%8040.63%
SPY190821P002770002019-08-19 12:05PM EDT2019-08-210.010.010.02-0.16-94.12%421025.59%
SPY190823P002770002019-08-19 12:14PM EDT2019-08-230.080.070.08-0.28-77.78%3,403024.12%
SPY190826P002770002019-08-19 12:01PM EDT2019-08-260.140.130.14-0.37-72.55%65021.05%
SPY190828P002770002019-08-19 12:17PM EDT2019-08-280.270.260.27-0.50-64.94%20021.51%
SPY190830P002770002019-08-19 11:17AM EDT2019-08-300.410.420.43-0.64-60.95%5,475021.90%
SPY190903P002770002019-08-19 12:00PM EDT2019-09-030.550.530.54-0.72-56.69%24020.09%
SPY190904P002770002019-08-19 10:39AM EDT2019-09-040.630.600.61-0.75-54.35%12020.14%
SPY190906P002770002019-08-19 12:10PM EDT2019-09-060.800.790.79-0.75-48.39%2,318020.51%
SPY190909P002770002019-08-19 9:35AM EDT2019-09-090.890.870.88-0.88-49.72%4019.69%
SPY190911P002770002019-08-19 11:28AM EDT2019-09-111.041.041.05-0.86-45.26%43019.93%
SPY190913P002770002019-08-19 10:19AM EDT2019-09-131.351.201.21-0.75-35.71%376020.06%
SPY190916P002770002019-08-19 12:36PM EDT2019-09-161.311.281.32-1.32-50.19%5019.57%
SPY190918P002770002019-08-19 10:28AM EDT2019-09-181.631.531.55-0.89-35.32%93020.04%
SPY190920P002770002019-08-19 12:33PM EDT2019-09-201.921.881.89-1.07-35.79%2,945020.92%
SPY190927P002770002019-08-19 11:04AM EDT2019-09-272.392.342.36-1.19-33.24%8020.78%
SPY190930P002770002019-08-19 11:51AM EDT2019-09-302.462.442.46-1.16-32.04%19020.39%
SPY191018P002770002019-08-19 11:55AM EDT2019-10-183.573.573.58-1.33-27.14%189020.25%
SPY191115P002770002019-08-19 12:05PM EDT2019-11-155.034.985.01-1.37-21.41%111019.84%
SPY191220P002770002019-08-19 12:02PM EDT2019-12-206.796.756.79-1.40-17.09%366019.88%
SPY191231P002770002019-08-14 3:42PM EDT2019-12-3110.737.097.150.00-13019.64%
SPY200117P002770002019-08-19 9:47AM EDT2020-01-177.837.717.76-1.36-14.80%2019.43%
SPY200320P002770002019-08-16 3:37PM EDT2020-03-2011.469.9610.050.00-32019.20%
SPY200331P002770002019-08-16 10:10AM EDT2020-03-3112.4310.2910.390.00-1019.13%
SPY200619P002770002019-08-16 12:18PM EDT2020-06-1914.2212.5712.640.00-11018.75%
SPY200630P002770002019-08-16 3:30PM EDT2020-06-3014.5012.8412.980.00-15018.76%
SPY201218P002770002019-08-15 11:25AM EDT2020-12-1820.4517.0217.130.00-4018.43%
SPY210115P002770002019-08-15 12:57PM EDT2021-01-1520.8617.5317.630.00-2018.31%
SPY210319P002770002019-08-15 9:54AM EDT2021-03-1922.0518.8919.060.00-2018.32%
SPY211217P002770002019-08-14 11:39AM EDT2021-12-1726.2424.0924.520.00-1018.36%