SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:279.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002790002019-08-16 1:27PM EDT2019-08-1910.1013.1613.230.00-2900.00%
SPY190821C002790002019-08-16 2:36PM EDT2019-08-2110.0113.2113.280.00-21012.50%
SPY190823C002790002019-08-16 3:50PM EDT2019-08-2313.5813.3713.44+2.98+28.11%3023.88%
SPY190826C002790002019-08-19 9:32AM EDT2019-08-2613.6913.4713.57+5.79+73.29%1021.49%
SPY190828C002790002019-08-19 9:52AM EDT2019-08-2813.4513.6713.79+2.32+20.84%3022.14%
SPY190830C002790002019-08-19 10:11AM EDT2019-08-3013.4313.9814.06+1.80+15.48%2022.88%
SPY190903C002790002019-08-19 9:32AM EDT2019-09-0314.3314.0714.22+2.70+23.22%1021.02%
SPY190904C002790002019-08-16 1:19PM EDT2019-09-0412.0914.2114.330.00-15021.16%
SPY190906C002790002019-08-16 3:38PM EDT2019-09-0611.9314.5014.600.00-90021.69%
SPY190909C002790002019-08-05 11:10AM EDT2019-09-0912.5114.5514.670.00--020.55%
SPY190913C002790002019-08-12 12:00AM EDT2019-09-1314.7415.0815.180.00-12021.34%
SPY190916C002790002019-08-19 12:09AM EDT2019-09-1612.6515.1715.290.00---20.68%
SPY190920C002790002019-08-19 9:44AM EDT2019-09-2015.6715.6315.73+2.29+17.12%2021.11%
SPY190927C002790002019-08-19 12:10AM EDT2019-09-2712.5915.9116.030.00---20.20%
SPY190930C002790002019-08-19 9:40AM EDT2019-09-3016.0216.0216.07+2.25+16.34%3019.61%
SPY191018C002790002019-08-15 3:40PM EDT2019-10-1812.8216.9817.040.00-34019.02%
SPY191115C002790002019-08-15 3:33PM EDT2019-11-1516.6418.6718.710.00-1019.19%
SPY191220C002790002019-08-15 2:29PM EDT2019-12-2015.9920.5020.580.00-16019.37%
SPY191231C002790002019-08-06 2:05PM EDT2019-12-3115.3120.7420.880.00-50019.04%
SPY200117C002790002019-08-12 11:10AM EDT2020-01-1719.4921.3121.460.00-1018.79%
SPY200320C002790002019-08-14 3:49PM EDT2020-03-2019.2023.5623.750.00-109018.59%
SPY200331C002790002019-06-26 1:30PM EDT2020-03-3124.1530.7430.880.00--026.42%
SPY200630C002790002019-07-23 10:09AM EDT2020-06-3031.0026.2426.540.00--018.06%
SPY201218C002790002019-07-02 3:51PM EDT2020-12-1832.8529.8930.430.00-1017.62%
SPY210115C002790002019-07-30 3:56PM EDT2021-01-1536.5227.1127.530.00-2014.91%
SPY210319C002790002019-06-03 12:12AM EDT2021-03-1922.9935.7737.360.00--221.13%
SPY211217C002790002019-06-07 10:43AM EDT2021-12-1733.5839.7341.420.00-14419.80%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002790002019-08-19 10:48AM EDT2019-08-190.010.000.01-0.04-80.00%149035.16%
SPY190821P002790002019-08-19 10:44AM EDT2019-08-210.030.030.04-0.24-88.89%522024.41%
SPY190823P002790002019-08-19 10:44AM EDT2019-08-230.130.120.13-0.41-75.93%2,211022.95%
SPY190826P002790002019-08-19 10:51AM EDT2019-08-260.220.210.22-0.51-69.86%92020.19%
SPY190828P002790002019-08-19 10:52AM EDT2019-08-280.390.380.39-0.59-60.20%34020.66%
SPY190830P002790002019-08-19 10:53AM EDT2019-08-300.590.590.60-0.74-55.64%1,031021.17%
SPY190903P002790002019-08-19 10:15AM EDT2019-09-030.800.720.73-0.71-47.02%236019.42%
SPY190904P002790002019-08-19 10:25AM EDT2019-09-040.870.810.83-0.87-50.00%17019.61%
SPY190906P002790002019-08-19 10:52AM EDT2019-09-061.051.021.04-0.97-48.02%17019.96%
SPY190909P002790002019-08-19 9:50AM EDT2019-09-091.161.141.16-0.87-42.86%8019.26%
SPY190911P002790002019-08-19 10:14AM EDT2019-09-111.461.311.33-0.82-35.96%2019.36%
SPY190913P002790002019-08-19 10:16AM EDT2019-09-131.631.511.52-0.83-33.74%74019.55%
SPY190916P002790002019-08-19 12:04AM EDT2019-09-162.781.611.630.00--019.02%
SPY190918P002790002019-08-19 10:47AM EDT2019-09-181.951.861.89-1.06-35.22%2019.51%
SPY190920P002790002019-08-19 10:49AM EDT2019-09-202.312.272.29-1.12-32.65%1,145020.50%
SPY190927P002790002019-08-19 10:58AM EDT2019-09-272.782.752.78-1.20-30.15%1020.31%
SPY190930P002790002019-08-19 10:49AM EDT2019-09-302.922.882.90-1.14-28.08%16019.98%
SPY191018P002790002019-08-19 10:47AM EDT2019-10-184.154.034.05-1.26-23.29%189019.78%
SPY191115P002790002019-08-19 10:44AM EDT2019-11-155.575.505.54-1.40-20.09%142019.42%
SPY191220P002790002019-08-19 10:40AM EDT2019-12-207.387.327.34-1.35-15.46%88019.45%
SPY191231P002790002019-08-16 11:09AM EDT2019-12-318.997.687.720.00-31019.24%
SPY200117P002790002019-08-19 10:11AM EDT2020-01-178.568.318.37-1.26-12.83%10019.09%
SPY200320P002790002019-08-19 10:21AM EDT2020-03-2010.8810.5510.66-1.13-9.41%12018.84%
SPY200331P002790002019-08-15 9:50AM EDT2020-03-3114.3310.9111.000.00-1018.78%
SPY200619P002790002019-08-16 12:12PM EDT2020-06-1914.7213.2113.270.00-10018.42%
SPY200630P002790002019-08-07 11:06AM EDT2020-06-3016.1613.4613.610.00--018.43%
SPY201218P002790002019-08-05 11:49AM EDT2020-12-1819.6117.6417.880.00-1018.22%
SPY210115P002790002019-08-15 12:57PM EDT2021-01-1521.6018.1618.460.00-18018.16%
SPY210319P002790002019-07-03 11:00AM EDT2021-03-1916.9019.0919.590.00-11,55217.95%
SPY211217P002790002019-08-15 9:46AM EDT2021-12-1728.7024.9125.320.00-10018.18%