SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C002800002019-07-08 2:37PM EDT2019-07-2217.0016.8516.980.00-1230.00%
SPY190724C002800002019-07-19 3:15PM EDT2019-07-2417.9416.9417.06-0.24-1.32%1160.00%
SPY190726C002800002019-07-19 3:03PM EDT2019-07-2618.3217.0517.18+0.60+3.39%6717619.53%
SPY190729C002800002019-07-15 1:50PM EDT2019-07-2920.8417.0717.250.00-51120.41%
SPY190731C002800002019-07-19 1:16PM EDT2019-07-3119.4417.2617.42+0.54+2.86%54322.46%
SPY190802C002800002019-07-19 2:28PM EDT2019-08-0218.7717.4717.59-0.17-0.90%410523.05%
SPY190805C002800002019-07-08 10:18AM EDT2019-08-0518.4917.5417.700.00-225721.85%
SPY190807C002800002019-07-03 11:43AM EDT2019-08-0719.5817.6517.830.00--17321.74%
SPY190809C002800002019-07-18 3:06PM EDT2019-08-0919.7917.8318.010.00-13122.02%
SPY190812C002800002019-07-18 11:22AM EDT2019-08-1218.4017.8718.070.00-3920.89%
SPY190816C002800002019-07-19 3:49PM EDT2019-08-1618.8218.1818.34-1.21-6.04%7513,31820.84%
SPY190819C002800002019-07-17 10:24AM EDT2019-08-1920.5518.2318.430.00-101920.22%
SPY190823C002800002019-07-12 3:45PM EDT2019-08-2322.0818.5718.740.00-1220.44%
SPY190830C002800002019-07-19 11:59AM EDT2019-08-3020.6418.9819.16-0.24-1.15%11220.26%
SPY190920C002800002019-07-19 3:32PM EDT2019-09-2020.8720.0620.23+0.30+1.46%11520,16219.57%
SPY190930C002800002019-07-19 9:45AM EDT2019-09-3022.6320.2820.43+1.70+8.12%15,06618.65%
SPY191018C002800002019-07-19 11:16AM EDT2019-10-1823.0120.9621.12+0.57+2.54%1094918.20%
SPY191115C002800002019-07-19 3:50PM EDT2019-11-1522.6922.1922.41-0.98-4.14%571,23218.27%
SPY191220C002800002019-07-19 4:02PM EDT2019-12-2023.9523.6923.88-0.09-0.37%1629,49818.32%
SPY191231C002800002019-07-19 1:29PM EDT2019-12-3125.5123.8824.10+0.41+1.63%180418.01%
SPY200117C002800002019-07-19 3:33PM EDT2020-01-1725.2024.3824.58-0.54-2.10%5411,42917.81%
SPY200320C002800002019-07-19 9:39AM EDT2020-03-2028.5626.4526.71+1.13+4.12%2009,34917.83%
SPY200331C002800002019-07-16 10:41AM EDT2020-03-3129.4926.7026.940.00-1031617.70%
SPY200619C002800002019-07-18 1:09PM EDT2020-06-1929.5729.0329.300.00-3010,47517.74%
SPY200630C002800002019-07-10 10:54AM EDT2020-06-3030.3329.2129.510.00--217.66%
SPY200918C002800002019-07-15 10:45AM EDT2020-09-1833.5831.1731.400.00-23,70417.52%
SPY201218C002800002019-07-19 9:36AM EDT2020-12-1835.0032.6733.57-0.68-1.91%106,25317.56%
SPY210115C002800002019-07-17 3:47PM EDT2021-01-1534.5333.3733.910.00-21,98017.36%
SPY210319C002800002019-07-16 11:51AM EDT2021-03-1937.2834.5335.060.00-416717.24%
SPY210618C002800002019-07-05 3:11PM EDT2021-06-1837.4836.2636.800.00-52517.21%
SPY211217C002800002019-07-19 2:45PM EDT2021-12-1740.6239.5040.01+0.47+1.17%1088517.19%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002800002019-07-19 12:51PM EDT2019-07-220.010.010.02-0.02-66.67%1372947.66%
SPY190724P002800002019-07-19 10:47AM EDT2019-07-240.020.030.04-0.07-77.78%5551930.08%
SPY190726P002800002019-07-19 4:10PM EDT2019-07-260.070.060.07-0.02-22.22%5,20428,44825.29%
SPY190729P002800002019-07-19 12:38PM EDT2019-07-290.080.110.12-0.12-60.00%711,07821.83%
SPY190731P002800002019-07-19 4:08PM EDT2019-07-310.260.260.27-0.10-27.78%1421,08922.85%
SPY190802P002800002019-07-19 4:03PM EDT2019-08-020.330.370.38+0.01+3.13%2,13110,64422.51%
SPY190805P002800002019-07-19 1:05PM EDT2019-08-050.300.430.45-0.05-14.29%14519120.97%
SPY190807P002800002019-07-18 11:55AM EDT2019-08-070.600.520.540.00-16840820.63%
SPY190809P002800002019-07-19 3:57PM EDT2019-08-090.590.620.63+0.12+25.53%2,0635,35920.31%
SPY190812P002800002019-07-19 3:04PM EDT2019-08-120.550.660.68-0.08-12.70%3593319.29%
SPY190814P002800002019-07-19 3:30PM EDT2019-08-140.680.750.77-0.04-5.56%1117819.12%
SPY190816P002800002019-07-19 4:14PM EDT2019-08-160.850.840.85+0.18+26.87%13,960138,27318.90%
SPY190819P002800002019-07-19 3:47PM EDT2019-08-190.800.890.91-0.07-8.05%6029118.26%
SPY190823P002800002019-07-19 3:59PM EDT2019-08-231.081.091.12+0.17+18.68%273,29818.25%
SPY190830P002800002019-07-19 4:08PM EDT2019-08-301.351.381.39+0.19+16.38%31920,56417.81%
SPY190920P002800002019-07-19 4:03PM EDT2019-09-202.292.342.36+0.30+15.08%7,99281,47017.55%
SPY190930P002800002019-07-19 4:13PM EDT2019-09-302.732.702.73+0.43+18.70%10613,72317.28%
SPY191018P002800002019-07-19 3:59PM EDT2019-10-183.433.523.55+0.43+14.33%1,2312,82717.33%
SPY191115P002800002019-07-19 3:53PM EDT2019-11-154.424.614.65+0.32+7.80%4701,21117.21%
SPY191220P002800002019-07-19 3:48PM EDT2019-12-205.775.996.02+0.26+4.72%54232,44817.27%
SPY191231P002800002019-07-19 3:57PM EDT2019-12-316.196.306.34-0.21-3.28%278,13217.16%
SPY200117P002800002019-07-19 3:59PM EDT2020-01-176.746.836.89+0.44+6.98%1,83828,07117.10%
SPY200320P002800002019-07-19 3:12PM EDT2020-03-208.588.768.88+0.36+4.38%457,37017.08%
SPY200331P002800002019-07-15 3:40PM EDT2020-03-317.939.099.200.00-220917.08%
SPY200619P002800002019-07-19 1:12PM EDT2020-06-1910.5911.2711.43-0.10-0.94%496,58017.09%
SPY200630P002800002019-07-18 10:21AM EDT2020-06-3011.2611.5211.720.00-315417.09%
SPY200918P002800002019-07-19 11:48AM EDT2020-09-1813.0813.5213.66+0.26+2.03%48,66317.06%
SPY201218P002800002019-07-19 3:20PM EDT2020-12-1815.4115.5615.78+0.39+2.60%1628,12617.12%
SPY210115P002800002019-07-19 1:11PM EDT2021-01-1515.5016.0316.25-0.28-1.77%14,78917.02%
SPY210319P002800002019-07-18 11:22AM EDT2021-03-1917.3617.3817.730.00-52,15917.16%
SPY210618P002800002019-07-18 10:31AM EDT2021-06-1819.0519.2119.570.00-530417.21%
SPY211217P002800002019-07-19 3:54PM EDT2021-12-1722.8022.7723.15-0.32-1.38%71,30317.41%