SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:281.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C002810002019-08-20 3:21PM EDT2019-08-219.490.000.000.00-11200.00%
SPY190823C002810002019-08-20 3:56PM EDT2019-08-239.500.000.000.00-2900.00%
SPY190826C002810002019-08-20 3:09PM EDT2019-08-269.930.000.000.00-300.00%
SPY190828C002810002019-08-20 2:19PM EDT2019-08-2810.350.000.000.00-1100.00%
SPY190830C002810002019-08-20 3:42PM EDT2019-08-3010.710.000.000.00-4300.00%
SPY190903C002810002019-08-16 3:48PM EDT2019-09-0310.030.000.000.00-10000.00%
SPY190904C002810002019-08-19 11:55AM EDT2019-09-0412.610.000.000.00-100.00%
SPY190906C002810002019-08-20 3:16PM EDT2019-09-0611.240.000.000.00-3100.00%
SPY190909C002810002019-08-16 11:25AM EDT2019-09-0910.420.000.000.00-100.00%
SPY190911C002810002019-08-16 9:32AM EDT2019-09-119.840.000.000.00-600.00%
SPY190913C002810002019-08-20 3:45PM EDT2019-09-1312.000.000.000.00-400.00%
SPY190916C002810002019-08-19 12:09AM EDT2019-09-169.420.000.000.00--00.00%
SPY190918C002810002019-08-19 12:09AM EDT2019-09-189.460.000.000.00--00.00%
SPY190920C002810002019-08-20 3:30PM EDT2019-09-2012.790.000.000.00-500.00%
SPY190927C002810002019-08-19 12:10AM EDT2019-09-2712.150.000.000.00--00.00%
SPY190930C002810002019-08-20 2:41PM EDT2019-09-3013.030.000.000.00-9300.00%
SPY191018C002810002019-08-20 2:14PM EDT2019-10-1814.100.000.000.00-5000.00%
SPY191115C002810002019-08-16 3:54PM EDT2019-11-1515.480.000.000.00-2100.00%
SPY191220C002810002019-08-19 1:17PM EDT2019-12-2019.350.000.000.00-2300.00%
SPY191231C002810002019-08-14 4:06PM EDT2019-12-3117.210.000.000.00-300.00%
SPY200117C002810002019-08-20 11:35AM EDT2020-01-1719.330.000.000.00-400.00%
SPY200320C002810002019-08-16 2:10PM EDT2020-03-2020.160.000.000.00-8000.00%
SPY200331C002810002019-07-31 3:53PM EDT2020-03-3126.810.000.000.00-600.00%
SPY200619C002810002019-08-16 11:40AM EDT2020-06-1922.540.000.000.00-800.00%
SPY201218C002810002019-06-07 3:33PM EDT2020-12-1826.0632.3433.390.00-104521.85%
SPY210115C002810002019-08-13 12:50PM EDT2021-01-1526.260.000.000.00-200.00%
SPY210319C002810002019-07-16 3:43PM EDT2021-03-1936.2526.8927.380.00-1015.78%
SPY211217C002810002019-07-31 10:05AM EDT2021-12-1738.380.000.000.00-800.00%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002810002019-08-20 4:02PM EDT2019-08-210.020.000.000.00-1,388012.50%
SPY190823P002810002019-08-20 4:12PM EDT2019-08-230.260.000.000.00-2,81306.25%
SPY190826P002810002019-08-20 4:14PM EDT2019-08-260.460.000.000.00-27606.25%
SPY190828P002810002019-08-20 4:10PM EDT2019-08-280.720.000.000.00-50206.25%
SPY190830P002810002019-08-20 4:13PM EDT2019-08-301.010.000.000.00-1,34006.25%
SPY190903P002810002019-08-20 3:44PM EDT2019-09-031.000.000.000.00-5603.13%
SPY190904P002810002019-08-20 3:06PM EDT2019-09-041.200.000.000.00-8103.13%
SPY190906P002810002019-08-20 4:04PM EDT2019-09-061.600.000.000.00-44903.13%
SPY190909P002810002019-08-20 3:46PM EDT2019-09-091.460.000.000.00-4403.13%
SPY190911P002810002019-08-20 2:55PM EDT2019-09-111.680.000.000.00-1803.13%
SPY190913P002810002019-08-20 3:59PM EDT2019-09-132.080.000.000.00-51603.13%
SPY190916P002810002019-08-20 3:44PM EDT2019-09-162.010.000.000.00-2603.13%
SPY190918P002810002019-08-19 12:29PM EDT2019-09-182.090.000.000.00-903.13%
SPY190920P002810002019-08-20 4:07PM EDT2019-09-203.120.000.000.00-1,89503.13%
SPY190927P002810002019-08-20 3:17PM EDT2019-09-273.410.000.000.00-28603.13%
SPY190930P002810002019-08-20 4:10PM EDT2019-09-303.720.000.000.00-4001.56%
SPY191018P002810002019-08-20 3:52PM EDT2019-10-184.690.000.000.00-1,58901.56%
SPY191115P002810002019-08-20 3:59PM EDT2019-11-156.480.000.000.00-42601.56%
SPY191220P002810002019-08-20 4:00PM EDT2019-12-208.490.000.000.00-38401.56%
SPY191231P002810002019-08-20 11:47AM EDT2019-12-318.300.000.000.00-501.56%
SPY200117P002810002019-08-20 3:59PM EDT2020-01-179.510.000.000.00-46801.56%
SPY200320P002810002019-08-19 1:42PM EDT2020-03-2010.870.000.000.00-1300.78%
SPY200331P002810002019-06-07 12:37PM EDT2020-03-3113.188.548.700.00-434514.25%
SPY200619P002810002019-08-19 1:11PM EDT2020-06-1914.430.000.000.00-2500.78%
SPY200630P002810002019-08-12 9:41AM EDT2020-06-3015.000.000.000.00-400.78%
SPY201218P002810002019-08-16 12:18PM EDT2020-12-1819.960.000.000.00-700.78%
SPY210115P002810002019-08-14 1:13PM EDT2021-01-1522.320.000.000.00-2300.78%
SPY210319P002810002019-06-07 11:11AM EDT2021-03-1923.1816.7717.370.00-4415.11%
SPY211217P002810002019-08-14 3:36PM EDT2021-12-1728.930.000.000.00-700.39%