SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:282.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002820002019-08-21 3:40PM EDT2019-08-2310.440.000.000.00-151,8560.00%
SPY190826C002820002019-08-21 11:35AM EDT2019-08-2610.910.000.000.00-124530.00%
SPY190828C002820002019-08-20 3:58PM EDT2019-08-289.100.000.000.00-223390.00%
SPY190830C002820002019-08-21 4:13PM EDT2019-08-3011.370.000.000.00-121,7510.00%
SPY190903C002820002019-08-20 3:56PM EDT2019-09-039.710.000.000.00-23280.00%
SPY190904C002820002019-08-19 11:02AM EDT2019-09-0411.630.000.000.00-14410.00%
SPY190906C002820002019-08-20 1:35PM EDT2019-09-0611.480.000.000.00-191,1200.00%
SPY190909C002820002019-08-20 3:57PM EDT2019-09-0911.610.000.000.00-104150.00%
SPY190911C002820002019-08-16 3:47PM EDT2019-09-1110.140.000.000.00-82310.00%
SPY190913C002820002019-08-21 12:15PM EDT2019-09-1312.480.000.000.00-15180.00%
SPY190916C002820002019-08-19 12:09AM EDT2019-09-168.750.000.000.00--800.00%
SPY190918C002820002019-08-19 12:09AM EDT2019-09-188.870.000.000.00--7910.00%
SPY190920C002820002019-08-21 3:08PM EDT2019-09-2012.470.000.000.00-879,7810.00%
SPY190927C002820002019-08-14 12:30PM EDT2019-09-2710.410.000.000.00-1140.00%
SPY190930C002820002019-08-21 10:11AM EDT2019-09-3013.180.000.000.00-1872,2830.00%
SPY191018C002820002019-08-21 3:34PM EDT2019-10-1814.190.000.000.00-22,2050.00%
SPY191115C002820002019-08-21 9:38AM EDT2019-11-1515.990.000.000.00-47700.00%
SPY191220C002820002019-08-21 3:51PM EDT2019-12-2017.950.000.000.00-32,2270.00%
SPY191231C002820002019-08-16 12:18PM EDT2019-12-3116.250.000.000.00-178310.00%
SPY200117C002820002019-08-20 11:07AM EDT2020-01-1718.700.000.000.00-171,2910.00%
SPY200320C002820002019-08-16 3:35PM EDT2020-03-2019.350.000.000.00-811,0980.00%
SPY200331C002820002019-06-11 2:09PM EDT2020-03-3120.4027.1227.310.00-2029724.27%
SPY200619C002820002019-08-21 11:40AM EDT2020-06-1924.270.000.000.00-5480.00%
SPY200630C002820002019-08-13 10:45AM EDT2020-06-3024.840.000.000.00-100.00%
SPY201218C002820002019-08-01 3:29PM EDT2020-12-1830.9024.7325.110.00-1014.74%
SPY210115C002820002019-08-12 10:42AM EDT2021-01-1527.000.000.000.00-11240.00%
SPY211217C002820002019-08-15 11:15AM EDT2021-12-1729.160.000.000.00-13750.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002820002019-08-21 4:13PM EDT2019-08-230.060.000.000.00-13,67818,86012.50%
SPY190826P002820002019-08-21 4:12PM EDT2019-08-260.130.000.000.00-7924,1606.25%
SPY190828P002820002019-08-21 3:59PM EDT2019-08-280.330.000.000.00-1,3673,8196.25%
SPY190830P002820002019-08-21 3:52PM EDT2019-08-300.550.000.000.00-3,80625,7996.25%
SPY190903P002820002019-08-21 4:01PM EDT2019-09-030.650.000.000.00-2177966.25%
SPY190904P002820002019-08-21 4:00PM EDT2019-09-040.760.000.000.00-356593.13%
SPY190906P002820002019-08-21 4:14PM EDT2019-09-060.900.000.000.00-2252,5703.13%
SPY190909P002820002019-08-21 3:25PM EDT2019-09-091.120.000.000.00-2346963.13%
SPY190911P002820002019-08-21 4:08PM EDT2019-09-111.210.000.000.00-394783.13%
SPY190913P002820002019-08-21 3:30PM EDT2019-09-131.480.000.000.00-1441,0213.13%
SPY190916P002820002019-08-21 3:54PM EDT2019-09-161.580.000.000.00-653503.13%
SPY190918P002820002019-08-21 2:49PM EDT2019-09-181.980.000.000.00-2151,2323.13%
SPY190920P002820002019-08-21 4:09PM EDT2019-09-202.220.000.000.00-5,57952,6003.13%
SPY190927P002820002019-08-21 2:35PM EDT2019-09-272.810.000.000.00-2158863.13%
SPY190930P002820002019-08-21 3:58PM EDT2019-09-302.930.000.000.00-653,7153.13%
SPY191018P002820002019-08-21 4:01PM EDT2019-10-184.060.000.000.00-8387,8451.56%
SPY191115P002820002019-08-21 4:08PM EDT2019-11-155.570.000.000.00-553,4941.56%
SPY191220P002820002019-08-21 3:12PM EDT2019-12-207.690.000.000.00-229,6571.56%
SPY191231P002820002019-08-21 3:00PM EDT2019-12-318.160.000.000.00-339391.56%
SPY200117P002820002019-08-21 4:03PM EDT2020-01-178.520.000.000.00-964,7651.56%
SPY200320P002820002019-08-19 11:09AM EDT2020-03-2011.470.000.000.00-242,8830.78%
SPY200331P002820002019-08-16 11:35AM EDT2020-03-3113.330.000.000.00-1960.78%
SPY200619P002820002019-08-21 2:13PM EDT2020-06-1913.950.000.000.00-612390.78%
SPY200630P002820002019-08-05 2:46PM EDT2020-06-3018.440.000.000.00--10.78%
SPY201218P002820002019-08-16 12:19PM EDT2020-12-1820.280.000.000.00-71080.78%
SPY210115P002820002019-08-19 12:12PM EDT2021-01-1519.280.000.000.00-112290.78%
SPY210319P002820002019-06-07 11:11AM EDT2021-03-1921.5917.0717.680.00-1115.68%
SPY211217P002820002019-08-20 9:49AM EDT2021-12-1726.890.000.000.00-1130.39%