SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:282.50
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002825002019-08-16 3:36PM EDT2019-08-196.426.656.78+2.51+64.19%9274828.71%
SPY190821C002825002019-08-16 3:39PM EDT2019-08-216.797.157.20+2.06+43.55%15020725.71%
SPY190823C002825002019-08-16 3:57PM EDT2019-08-237.677.627.67+2.54+49.51%2761,20725.24%
SPY190830C002825002019-08-16 3:43PM EDT2019-08-308.648.708.76+2.10+32.11%1081,51123.17%
SPY190906C002825002019-08-16 2:00PM EDT2019-09-069.389.439.52+2.03+27.62%191,23321.85%
SPY190913C002825002019-08-16 3:23PM EDT2019-09-139.8810.1710.26+1.50+17.90%11,03521.40%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002825002019-08-16 4:13PM EDT2019-08-190.170.150.17-1.34-88.74%3,9512,24921.49%
SPY190821P002825002019-08-16 4:14PM EDT2019-08-210.590.590.60-1.64-73.54%1,9983,39622.10%
SPY190823P002825002019-08-16 4:14PM EDT2019-08-231.000.991.00-1.86-65.03%1,7745,21222.02%
SPY190830P002825002019-08-16 4:13PM EDT2019-08-302.001.941.96-1.75-46.67%6174,57420.53%
SPY190906P002825002019-08-16 3:53PM EDT2019-09-062.602.592.62-1.88-41.96%4181,23319.40%
SPY190913P002825002019-08-16 3:57PM EDT2019-09-133.223.213.24-2.16-40.15%1,2931,48918.92%
SPY190927P002825002019-08-16 1:33PM EDT2019-09-274.894.784.83-3.29-40.22%10654919.83%