SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C002800002019-09-12 3:49PM EDT2019-09-1621.640.000.000.00-1192610.00%
SPY190918C002800002019-09-13 11:34AM EDT2019-09-1821.840.000.000.00-121050.00%
SPY190920C002800002019-09-13 3:10PM EDT2019-09-2020.950.000.000.00-3825,3500.00%
SPY190923C002800002019-09-13 3:55PM EDT2019-09-2321.400.000.000.00-162010.00%
SPY190925C002800002019-09-03 12:34PM EDT2019-09-2512.520.000.000.00-160.00%
SPY190927C002800002019-09-13 12:30PM EDT2019-09-2721.510.000.000.00-45670.00%
SPY190930C002800002019-09-13 2:45PM EDT2019-09-3021.430.000.000.00-14,6910.00%
SPY191002C002800002019-09-06 12:20PM EDT2019-10-0219.100.000.000.00-1840.00%
SPY191004C002800002019-09-11 11:46AM EDT2019-10-0419.630.000.000.00-2077140.00%
SPY191007C002800002019-09-12 10:50AM EDT2019-10-0722.140.000.000.00--160.00%
SPY191011C002800002019-09-05 10:52AM EDT2019-10-1119.370.000.000.00--210.00%
SPY191018C002800002019-09-13 3:57PM EDT2019-10-1821.480.000.000.00-49,3210.00%
SPY191021C002800002019-09-16 12:02AM EDT2019-10-2122.000.000.000.00--10.00%
SPY191025C002800002019-09-10 11:38AM EDT2019-10-2517.980.000.000.00-6380.00%
SPY191115C002800002019-09-13 3:09PM EDT2019-11-1522.700.000.000.00-888,5390.00%
SPY191220C002800002019-09-13 1:36PM EDT2019-12-2025.030.000.000.00-536,3620.00%
SPY191231C002800002019-09-12 1:19PM EDT2019-12-3126.080.000.000.00-600.00%
SPY200117C002800002019-09-13 3:34PM EDT2020-01-1725.610.000.000.00-1700.00%
SPY200320C002800002019-09-13 11:32AM EDT2020-03-2028.690.000.000.00-3400.00%
SPY200331C002800002019-09-06 10:26AM EDT2020-03-3129.240.000.000.00-100.00%
SPY200619C002800002019-09-13 10:19AM EDT2020-06-1931.410.000.000.00-2210,4530.00%
SPY200630C002800002019-09-04 4:06PM EDT2020-06-3026.940.000.000.00-260.00%
SPY200918C002800002019-09-13 11:59AM EDT2020-09-1834.010.000.000.00-143,9910.00%
SPY201218C002800002019-09-13 12:40PM EDT2020-12-1836.040.000.000.00-36,0090.00%
SPY210115C002800002019-09-13 2:28PM EDT2021-01-1536.150.000.000.00-11,4460.00%
SPY210319C002800002019-09-06 12:24PM EDT2021-03-1935.490.000.000.00-101880.00%
SPY210618C002800002019-08-28 9:44AM EDT2021-06-1833.250.000.000.00-5360.00%
SPY211217C002800002019-09-13 10:41AM EDT2021-12-1742.700.000.000.00-259110.00%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002800002019-09-13 3:55PM EDT2019-09-160.010.000.000.00-2463,54025.00%
SPY190918P002800002019-09-13 4:14PM EDT2019-09-180.040.000.000.00-2514,06512.50%
SPY190920P002800002019-09-13 4:02PM EDT2019-09-200.090.000.000.00-6,752217,73812.50%
SPY190923P002800002019-09-13 12:39PM EDT2019-09-230.110.000.000.00-264,65512.50%
SPY190925P002800002019-09-13 3:23PM EDT2019-09-250.200.000.000.00-2376612.50%
SPY190927P002800002019-09-13 3:59PM EDT2019-09-270.230.000.000.00-10,47016,6826.25%
SPY190930P002800002019-09-13 4:00PM EDT2019-09-300.280.000.000.00-1,32449,6656.25%
SPY191002P002800002019-09-13 3:25PM EDT2019-10-020.380.000.000.00-1115,9416.25%
SPY191004P002800002019-09-13 3:51PM EDT2019-10-040.430.000.000.00-1171,4376.25%
SPY191007P002800002019-09-13 3:47PM EDT2019-10-070.500.000.000.00-142616.25%
SPY191009P002800002019-09-13 3:42PM EDT2019-10-090.590.000.000.00-19076.25%
SPY191011P002800002019-09-13 3:17PM EDT2019-10-110.650.000.000.00-151,9076.25%
SPY191014P002800002019-09-13 12:06PM EDT2019-10-140.670.000.000.00-43056.25%
SPY191016P002800002019-09-13 3:44PM EDT2019-10-160.840.000.000.00-265666.25%
SPY191018P002800002019-09-13 4:14PM EDT2019-10-180.950.000.000.00-12,859109,3686.25%
SPY191021P002800002019-09-16 12:01AM EDT2019-10-211.070.000.000.00--406.25%
SPY191025P002800002019-09-13 4:00PM EDT2019-10-251.240.000.000.00-804,2706.25%
SPY191101P002800002019-09-16 12:02AM EDT2019-11-011.560.000.000.00--2,0403.13%
SPY191115P002800002019-09-13 4:14PM EDT2019-11-152.220.000.000.00-1,89829,7523.13%
SPY191220P002800002019-09-13 3:58PM EDT2019-12-203.920.000.000.00-68003.13%
SPY191231P002800002019-09-13 3:48PM EDT2019-12-314.280.000.000.00-1429,5863.13%
SPY200117P002800002019-09-13 3:54PM EDT2020-01-174.950.000.000.00-25931,8843.13%
SPY200320P002800002019-09-13 2:24PM EDT2020-03-207.460.000.000.00-8612,6491.56%
SPY200331P002800002019-09-12 2:04PM EDT2020-03-317.630.000.000.00-21,4511.56%
SPY200619P002800002019-09-13 3:54PM EDT2020-06-1910.250.000.000.00-1810,8961.56%
SPY200630P002800002019-09-12 1:37PM EDT2020-06-3010.470.000.000.00-55471.56%
SPY200918P002800002019-09-13 10:51AM EDT2020-09-1812.530.000.000.00-1008,9961.56%
SPY201218P002800002019-09-13 3:20PM EDT2020-12-1815.210.000.000.00-2428,6311.56%
SPY210115P002800002019-09-13 3:55PM EDT2021-01-1515.710.000.000.00-45,2291.56%
SPY210319P002800002019-09-13 11:59AM EDT2021-03-1916.810.000.000.00-42,5111.56%
SPY210618P002800002019-09-13 11:08AM EDT2021-06-1818.580.000.000.00-13881.56%
SPY210917P002800002019-09-12 1:12PM EDT2021-09-1720.680.000.000.00-1111.56%
SPY211217P002800002019-09-12 2:41PM EDT2021-12-1722.160.000.000.00-121,3290.78%