SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:278.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002780002019-08-16 3:34PM EDT2019-08-1910.5111.0211.16+3.29+45.57%16439438.82%
SPY190821C002780002019-08-16 3:58PM EDT2019-08-2111.2211.2411.35+2.88+34.53%437030.96%
SPY190823C002780002019-08-16 1:37PM EDT2019-08-2311.5511.5411.64+3.08+36.36%745128.93%
SPY190826C002780002019-08-15 3:09PM EDT2019-08-269.1411.7111.830.00-104025.37%
SPY190828C002780002019-08-16 1:48PM EDT2019-08-2811.9112.0312.15+2.51+26.70%145325.42%
SPY190830C002780002019-08-16 10:52AM EDT2019-08-3012.0812.4112.50+2.72+29.06%4428025.68%
SPY190903C002780002019-08-15 2:25PM EDT2019-09-0311.2012.5812.69+1.65+17.28%161923.51%
SPY190906C002780002019-08-16 3:59PM EDT2019-09-0612.9213.0413.14+3.08+31.30%3117023.87%
SPY190909C002780002019-08-06 9:34AM EDT2019-09-0912.2313.1813.290.00--322.93%
SPY190911C002780002019-08-08 6:04PM EDT2019-09-1111.4313.4213.530.00--2322.99%
SPY190913C002780002019-08-14 3:50PM EDT2019-09-1311.3713.7013.810.00-7216423.22%
SPY190920C002780002019-08-16 11:52AM EDT2019-09-2014.1814.2914.36+2.35+19.86%263,35322.58%
SPY190930C002780002019-08-16 12:16PM EDT2019-09-3014.3914.7214.81+2.12+17.28%172,09121.17%
SPY191018C002780002019-08-16 9:58AM EDT2019-10-1814.4115.7715.88+2.16+17.63%942320.42%
SPY191115C002780002019-08-14 3:44PM EDT2019-11-1515.2017.5117.620.00-179720.33%
SPY191220C002780002019-08-14 2:38PM EDT2019-12-2016.9519.3319.480.00-22,30920.24%
SPY191231C002780002019-08-06 2:28PM EDT2019-12-3117.4419.5819.720.00-111,46819.77%
SPY200117C002780002019-08-13 10:18AM EDT2020-01-1722.7420.1720.320.00-1,6202,41219.50%
SPY200320C002780002019-08-14 2:31PM EDT2020-03-2020.0322.4322.620.00-12141119.16%
SPY200331C002780002019-06-14 11:09AM EDT2020-03-3122.520.000.000.00-1822220.00%
SPY200630C002780002019-08-16 11:19AM EDT2020-06-3024.6525.1025.34+2.15+9.56%3077418.45%
SPY201218C002780002019-07-09 11:02AM EDT2020-12-1834.1429.9130.560.00-33118.96%
SPY210115C002780002019-06-03 12:12AM EDT2021-01-1524.1635.3036.640.00--223.05%
SPY210319C002780002019-06-07 11:16AM EDT2021-03-1927.2836.0237.470.00-3322.35%
SPY211217C002780002019-06-18 9:30AM EDT2021-12-1736.1541.7742.270.00-1021.26%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002780002019-08-16 4:13PM EDT2019-08-190.040.030.04-0.52-92.86%7,7345,42225.20%
SPY190821P002780002019-08-16 3:58PM EDT2019-08-210.190.200.21-0.96-83.48%7,90717,81424.27%
SPY190823P002780002019-08-16 4:14PM EDT2019-08-230.450.430.45-1.19-72.56%1,8639,47724.00%
SPY190826P002780002019-08-16 3:54PM EDT2019-08-260.620.600.62-1.22-66.30%5231,30221.51%
SPY190828P002780002019-08-16 3:52PM EDT2019-08-280.940.890.91-1.38-59.48%6597322.06%
SPY190830P002780002019-08-16 3:59PM EDT2019-08-301.211.171.19-1.45-54.51%1,1645,40522.35%
SPY190903P002780002019-08-16 4:05PM EDT2019-09-031.391.341.36-1.57-53.04%7243120.57%
SPY190904P002780002019-08-16 12:36PM EDT2019-09-041.621.461.49-2.40-59.70%12844720.73%
SPY190906P002780002019-08-16 4:12PM EDT2019-09-061.761.711.73-1.57-47.15%9682,94920.92%
SPY190909P002780002019-08-16 3:18PM EDT2019-09-091.911.841.86-1.59-45.43%2212120.12%
SPY190911P002780002019-08-16 12:05PM EDT2019-09-112.202.052.08-1.91-46.47%2442520.28%
SPY190913P002780002019-08-16 3:57PM EDT2019-09-132.272.262.29-1.70-42.82%76876320.39%
SPY190920P002780002019-08-16 4:06PM EDT2019-09-203.243.153.17-1.77-35.33%3,84636,87121.29%
SPY190927P002780002019-08-16 3:55PM EDT2019-09-273.643.673.70-2.49-40.62%1040621.03%
SPY190930P002780002019-08-16 3:59PM EDT2019-09-303.893.793.84-1.71-30.54%15410,98020.71%
SPY191018P002780002019-08-16 4:04PM EDT2019-10-185.125.005.05-1.85-26.54%9437,42020.38%
SPY191115P002780002019-08-16 3:51PM EDT2019-11-156.586.516.56-1.71-20.63%663,13119.86%
SPY191220P002780002019-08-16 3:47PM EDT2019-12-208.428.348.41-1.88-18.25%597,82819.84%
SPY191231P002780002019-08-16 11:33AM EDT2019-12-318.908.698.77-2.25-20.18%1153119.57%
SPY200117P002780002019-08-16 3:20PM EDT2020-01-179.459.349.43-2.28-19.44%13412,42919.40%
SPY200320P002780002019-08-16 12:28PM EDT2020-03-2011.7811.6011.73-2.41-16.98%2991419.09%
SPY200331P002780002019-07-09 12:23PM EDT2020-03-318.4310.5010.660.00-11,01817.37%
SPY200619P002780002019-08-16 12:14PM EDT2020-06-1914.3814.2414.40+1.74+13.77%1176218.67%
SPY200630P002780002019-08-07 9:51AM EDT2020-06-3016.8014.5014.680.00-16518.62%
SPY201218P002780002019-08-14 2:31PM EDT2020-12-1820.3018.6718.920.00-24718.34%
SPY210115P002780002019-08-15 12:57PM EDT2021-01-1521.2319.1919.500.00-1315618.28%
SPY210319P002780002019-06-07 11:11AM EDT2021-03-1921.5215.8916.460.00-2315.08%
SPY211217P002780002019-08-14 3:36PM EDT2021-12-1727.6425.9226.360.00-17418.29%