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 11:00AM EDT2019-08-2110.7410.7310.82+0.20+1.90%72020.70%
SPY190823C002810002019-08-20 10:20AM EDT2019-08-2310.5710.9311.00-1.09-9.35%13023.49%
SPY190826C002810002019-08-20 12:03PM EDT2019-08-2611.0911.0611.14+2.15+24.05%2020.22%
SPY190828C002810002019-08-20 10:43AM EDT2019-08-2810.9111.2911.38-0.75-6.43%6020.75%
SPY190830C002810002019-08-20 11:30AM EDT2019-08-3011.7511.5711.61-0.67-5.39%18020.89%
SPY190903C002810002019-08-16 3:48PM EDT2019-09-0310.0311.7711.880.00-100019.79%
SPY190904C002810002019-08-19 11:55AM EDT2019-09-0412.6111.8411.940.00-1019.54%
SPY190906C002810002019-08-19 2:42PM EDT2019-09-0613.0512.1612.200.00-1019.95%
SPY190909C002810002019-08-16 11:25AM EDT2019-09-0910.4212.2812.380.00-1019.40%
SPY190911C002810002019-08-16 9:32AM EDT2019-09-119.8412.4912.600.00-6019.58%
SPY190913C002810002019-08-19 3:30PM EDT2019-09-1313.6612.7712.810.00-3019.71%
SPY190916C002810002019-08-19 12:09AM EDT2019-09-169.4212.8712.980.00--019.32%
SPY190918C002810002019-08-19 12:09AM EDT2019-09-189.4613.1713.290.00--019.86%
SPY190920C002810002019-08-20 11:06AM EDT2019-09-2013.5713.2813.35-0.93-6.41%2019.45%
SPY190927C002810002019-08-19 12:10AM EDT2019-09-2712.1513.6213.720.00--018.83%
SPY190930C002810002019-08-20 11:41AM EDT2019-09-3013.6713.7213.76-0.80-5.53%84018.27%
SPY191018C002810002019-08-19 3:45PM EDT2019-10-1815.5014.7714.860.00-152018.06%
SPY191115C002810002019-08-16 3:54PM EDT2019-11-1515.4816.5016.570.00-21018.31%
SPY191220C002810002019-08-19 1:17PM EDT2019-12-2019.3518.4318.560.00-23018.72%
SPY191231C002810002019-08-14 4:06PM EDT2019-12-3117.2118.6818.770.00-3018.25%
SPY200117C002810002019-08-20 11:35AM EDT2020-01-1719.3319.2619.41-0.80-3.97%4018.12%
SPY200320C002810002019-08-16 2:10PM EDT2020-03-2020.1621.6521.800.00-80018.08%
SPY200331C002810002019-07-31 3:53PM EDT2020-03-3126.8121.9122.030.00-6017.90%
SPY200619C002810002019-08-16 11:40AM EDT2020-06-1922.5424.3024.430.00-8017.75%
SPY201218C002810002019-06-07 3:33PM EDT2020-12-1826.0632.3433.390.00-104520.99%
SPY210115C002810002019-08-14 11:35AM EDT2021-01-1526.2628.6729.060.00-2017.15%
SPY210319C002810002019-07-16 3:43PM EDT2021-03-1936.2526.8927.380.00-1014.99%
SPY211217C002810002019-08-01 2:02PM EDT2021-12-1738.3833.9234.480.00-8016.51%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002810002019-08-20 12:12PM EDT2019-08-210.010.010.02-0.03-75.00%824022.66%
SPY190823P002810002019-08-20 11:52AM EDT2019-08-230.190.150.16-0.01-5.00%823022.61%
SPY190826P002810002019-08-20 12:17PM EDT2019-08-260.260.260.27-0.06-18.75%57019.24%
SPY190828P002810002019-08-20 12:14PM EDT2019-08-280.480.470.48+0.03+6.67%444019.75%
SPY190830P002810002019-08-20 12:08PM EDT2019-08-300.700.680.69-0.04-5.41%1,035019.92%
SPY190903P002810002019-08-20 11:44AM EDT2019-09-030.940.820.84+0.15+18.99%43018.19%
SPY190904P002810002019-08-20 12:01PM EDT2019-09-040.970.920.94+0.09+10.23%67018.30%
SPY190906P002810002019-08-20 12:08PM EDT2019-09-061.191.141.16-0.02-1.65%112018.62%
SPY190909P002810002019-08-20 12:13PM EDT2019-09-091.281.261.29-0.05-3.76%16017.95%
SPY190911P002810002019-08-20 9:37AM EDT2019-09-111.691.441.48+0.30+21.58%6018.10%
SPY190913P002810002019-08-20 12:00PM EDT2019-09-131.731.651.66+0.10+6.13%206018.20%
SPY190916P002810002019-08-20 12:06PM EDT2019-09-161.801.751.76-0.04-2.17%11017.63%
SPY190918P002810002019-08-19 12:29PM EDT2019-09-182.092.022.060.00-9018.24%
SPY190920P002810002019-08-20 12:11PM EDT2019-09-202.502.482.50-0.03-1.19%845019.31%
SPY190927P002810002019-08-20 11:35AM EDT2019-09-273.022.973.00+0.11+3.78%136019.13%
SPY190930P002810002019-08-20 11:32AM EDT2019-09-303.163.093.13+0.21+7.12%32018.84%
SPY191018P002810002019-08-20 11:15AM EDT2019-10-184.184.314.35+0.07+1.70%298018.81%
SPY191115P002810002019-08-20 10:16AM EDT2019-11-156.145.845.86+0.38+6.60%95018.52%
SPY191220P002810002019-08-20 11:53AM EDT2019-12-207.887.757.77+0.31+4.10%220018.76%
SPY191231P002810002019-08-20 11:47AM EDT2019-12-318.308.118.17+0.33+4.14%5018.59%
SPY200117P002810002019-08-20 11:19AM EDT2020-01-178.658.788.82-0.05-0.57%115018.45%
SPY200320P002810002019-08-19 1:42PM EDT2020-03-2010.8711.1411.240.00-13018.39%
SPY200331P002810002019-06-07 12:37PM EDT2020-03-3113.188.548.700.00-434514.98%
SPY200619P002810002019-08-20 10:03AM EDT2020-06-1914.4313.8914.00+0.84+6.18%25018.14%
SPY200630P002810002019-08-12 9:41AM EDT2020-06-3015.0014.1714.290.00-4018.11%
SPY201218P002810002019-08-16 12:18PM EDT2020-12-1819.9618.4818.660.00-7017.98%
SPY210115P002810002019-08-14 1:13PM EDT2021-01-1522.3219.0019.270.00-23017.95%
SPY210319P002810002019-06-07 11:11AM EDT2021-03-1923.1816.7717.370.00-4415.59%
SPY211217P002810002019-08-14 3:36PM EDT2021-12-1728.9325.9826.270.00-72318.06%