SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190715C002800002019-07-15 2:52PM EDT2019-07-1520.5020.6120.84+0.16+0.79%349225.00%
SPY190717C002800002019-07-15 11:11AM EDT2019-07-1720.6720.7020.84+1.22+6.27%1010112.50%
SPY190719C002800002019-07-15 3:56PM EDT2019-07-1920.7020.8320.94-0.13-0.62%2316,28031.25%
SPY190722C002800002019-07-08 2:37PM EDT2019-07-2217.0020.8020.990.00-12326.47%
SPY190724C002800002019-07-11 9:40AM EDT2019-07-2419.6420.8721.060.00-21725.39%
SPY190726C002800002019-07-12 2:57PM EDT2019-07-2620.7121.0621.170.00-7517325.20%
SPY190729C002800002019-07-15 1:50PM EDT2019-07-2920.8421.0221.23+1.54+7.98%5623.37%
SPY190731C002800002019-07-12 3:58PM EDT2019-07-3121.2321.1421.310.00-13622.90%
SPY190802C002800002019-06-28 10:02AM EDT2019-08-0218.5821.3021.480.00-410223.38%
SPY190805C002800002019-07-08 10:18AM EDT2019-08-0518.4921.3321.560.00-225722.40%
SPY190807C002800002019-07-03 11:43AM EDT2019-08-0719.5821.4221.650.00--17322.14%
SPY190809C002800002019-07-10 12:24PM EDT2019-08-0919.7021.5521.780.00-73122.18%
SPY190812C002800002019-07-05 12:52PM EDT2019-08-1219.3521.6121.830.00-101021.31%
SPY190816C002800002019-07-15 3:54PM EDT2019-08-1621.9721.9222.04+0.07+0.32%24912,63921.17%
SPY190819C002800002019-07-12 10:49AM EDT2019-08-1921.1121.9022.120.00-9920.67%
SPY190823C002800002019-07-12 3:45PM EDT2019-08-2322.0822.1622.360.00-1220.73%
SPY190830C002800002019-07-12 12:39PM EDT2019-08-3022.0922.5522.710.00-1220.52%
SPY190920C002800002019-07-15 10:56AM EDT2019-09-2023.6323.5223.64+0.32+1.37%1820,23219.86%
SPY190930C002800002019-07-15 3:26PM EDT2019-09-3023.6523.6723.80+0.58+2.51%405,07018.96%
SPY191018C002800002019-07-12 9:55AM EDT2019-10-1823.7824.2524.370.00-194518.40%
SPY191115C002800002019-07-12 3:25PM EDT2019-11-1525.1325.3025.490.00-1118.33%
SPY191220C002800002019-07-15 1:01PM EDT2019-12-2026.5026.6926.86+0.40+1.53%6229,49618.38%
SPY191231C002800002019-07-12 1:00PM EDT2019-12-3126.3726.8127.020.00-587018.02%
SPY200117C002800002019-07-15 3:55PM EDT2020-01-1727.2227.2827.46+0.05+0.18%3011,60617.80%
SPY200320C002800002019-07-15 1:41PM EDT2020-03-2029.1029.1629.40-0.15-0.51%1039,24817.72%
SPY200331C002800002019-07-15 10:49AM EDT2020-03-3129.3529.4329.63+5.67+23.94%1029017.61%
SPY200619C002800002019-07-12 1:19PM EDT2020-06-1931.0531.4731.860.00-210,50517.62%
SPY200630C002800002019-07-10 10:54AM EDT2020-06-3030.3331.6732.110.00--217.58%
SPY200918C002800002019-07-15 10:45AM EDT2020-09-1833.5833.4034.11+1.30+4.03%23,70317.59%
SPY201218C002800002019-07-15 3:55PM EDT2020-12-1835.1135.1636.12-0.41-1.15%326,23117.54%
SPY210115C002800002019-07-15 12:27PM EDT2021-01-1535.9435.5636.58+1.00+2.86%21,97717.43%
SPY210319C002800002019-07-05 10:17AM EDT2021-03-1934.4836.7838.070.00-616717.56%
SPY210618C002800002019-07-05 3:11PM EDT2021-06-1837.4838.4239.770.00-52517.50%
SPY211217C002800002019-07-11 1:26PM EDT2021-12-1740.2242.1542.640.00-1187717.27%
PutsforJuly 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190715P002800002019-07-12 2:03PM EDT2019-07-150.010.000.010.00-1448551.56%
SPY190717P002800002019-07-15 11:57AM EDT2019-07-170.020.010.020.00-6145732.42%
SPY190719P002800002019-07-15 4:14PM EDT2019-07-190.030.030.04-0.01-25.00%480140,65527.34%
SPY190722P002800002019-07-15 1:54PM EDT2019-07-220.040.040.050.00-170222.27%
SPY190724P002800002019-07-15 1:28PM EDT2019-07-240.070.070.08-0.01-12.50%10145521.39%
SPY190726P002800002019-07-15 4:09PM EDT2019-07-260.110.110.12-0.01-8.33%10,38031,04820.80%
SPY190729P002800002019-07-15 1:47PM EDT2019-07-290.140.140.15-0.07-33.33%21,07819.34%
SPY190731P002800002019-07-15 12:34PM EDT2019-07-310.230.220.23-0.02-8.00%21,03319.68%
SPY190802P002800002019-07-15 3:56PM EDT2019-08-020.310.280.29+0.01+3.33%5,0853,66719.48%
SPY190805P002800002019-07-15 12:46PM EDT2019-08-050.330.310.33-0.05-13.16%418518.60%
SPY190807P002800002019-07-15 10:50AM EDT2019-08-070.390.370.38-0.03-7.14%428918.38%
SPY190809P002800002019-07-15 3:56PM EDT2019-08-090.450.420.430.00-1115,35018.16%
SPY190812P002800002019-07-15 1:14PM EDT2019-08-120.500.450.47-0.05-9.09%1690817.55%
SPY190814P002800002019-07-15 4:04PM EDT2019-08-140.540.520.54-0.07-11.48%1563217.55%
SPY190816P002800002019-07-15 4:00PM EDT2019-08-160.590.580.59-0.04-6.35%20,24999,45917.38%
SPY190819P002800002019-07-15 4:05PM EDT2019-08-190.640.620.64-0.03-4.48%8017016.99%
SPY190823P002800002019-07-15 12:41PM EDT2019-08-230.830.770.79+0.03+3.75%263,18117.04%
SPY190830P002800002019-07-15 2:45PM EDT2019-08-301.000.980.99-0.04-3.85%945,11116.75%
SPY190920P002800002019-07-15 4:11PM EDT2019-09-201.791.771.79-0.04-2.19%4,63172,73516.82%
SPY190930P002800002019-07-15 4:02PM EDT2019-09-302.102.082.11-0.06-2.78%56713,37016.65%
SPY191018P002800002019-07-15 4:07PM EDT2019-10-182.792.782.81-0.07-2.45%3492,20516.75%
SPY191115P002800002019-07-15 2:20PM EDT2019-11-153.773.753.80-0.03-0.79%46143916.74%
SPY191220P002800002019-07-15 3:49PM EDT2019-12-205.044.995.03+0.04+0.80%57531,61216.83%
SPY191231P002800002019-07-15 3:51PM EDT2019-12-315.335.265.31-0.03-0.56%638,05916.71%
SPY200117P002800002019-07-15 4:00PM EDT2020-01-175.765.735.79-0.02-0.35%87026,29216.63%
SPY200320P002800002019-07-15 3:56PM EDT2020-03-207.617.547.64-0.03-0.39%1757,54316.65%
SPY200331P002800002019-07-15 3:40PM EDT2020-03-317.937.857.96+0.02+0.25%220916.67%
SPY200619P002800002019-07-15 3:15PM EDT2020-06-1910.029.9010.06+0.10+1.01%686,53016.70%
SPY200630P002800002019-07-09 3:37PM EDT2020-06-3011.2310.1610.330.00-14015116.70%
SPY200918P002800002019-07-15 3:16PM EDT2020-09-1812.1712.1212.24-0.38-3.03%18,66416.73%
SPY201218P002800002019-07-15 3:54PM EDT2020-12-1814.3014.1614.33+0.08+0.56%3628,17116.83%
SPY210115P002800002019-07-15 10:27AM EDT2021-01-1514.6714.6014.87-0.02-0.14%1,5004,78916.81%
SPY210319P002800002019-07-09 2:42PM EDT2021-03-1917.2516.0116.260.00-12,16216.91%
SPY210618P002800002019-07-15 3:02PM EDT2021-06-1817.9117.8018.12-0.10-0.56%129617.01%
SPY211217P002800002019-07-12 4:05PM EDT2021-12-1721.3821.3621.680.00-241,29017.24%