SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:283.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002830002019-08-16 3:19PM EDT2019-08-196.006.186.30+2.59+75.95%5051,22627.56%
SPY190821C002830002019-08-16 3:59PM EDT2019-08-216.546.726.78+2.19+50.34%51473925.37%
SPY190823C002830002019-08-16 4:08PM EDT2019-08-236.997.217.27+2.14+44.12%1,1923,26324.98%
SPY190826C002830002019-08-16 1:09PM EDT2019-08-267.437.467.54+1.90+34.36%24766222.21%
SPY190828C002830002019-08-16 10:56AM EDT2019-08-287.657.877.95+1.65+27.50%979722.50%
SPY190830C002830002019-08-16 3:54PM EDT2019-08-308.488.318.37+2.32+37.66%1452,31922.90%
SPY190903C002830002019-08-16 3:59PM EDT2019-09-038.438.528.61+2.09+32.97%4452421.11%
SPY190904C002830002019-08-15 2:20PM EDT2019-09-046.138.698.780.00-31733221.25%
SPY190906C002830002019-08-16 3:53PM EDT2019-09-069.119.059.14+1.91+26.53%801,58021.63%
SPY190909C002830002019-08-16 12:51PM EDT2019-09-099.209.219.30+2.53+37.93%128320.78%
SPY190911C002830002019-08-16 3:51PM EDT2019-09-119.379.499.58+1.99+26.96%418820.94%
SPY190913C002830002019-08-15 2:38PM EDT2019-09-137.289.799.880.00-21855621.18%
SPY190920C002830002019-08-16 4:09PM EDT2019-09-2010.2510.4210.49+1.95+23.49%49115,93120.73%
SPY190927C002830002019-08-16 9:48AM EDT2019-09-279.6510.7710.86+1.48+18.12%11119.89%
SPY190930C002830002019-08-16 3:59PM EDT2019-09-3010.7610.8810.97+1.94+22.00%182,65419.49%
SPY191018C002830002019-08-16 2:11PM EDT2019-10-1811.8512.0512.15+1.71+16.86%371,82719.03%
SPY191115C002830002019-08-16 1:22PM EDT2019-11-1513.9513.9014.01+1.96+16.35%6149019.17%
SPY191220C002830002019-08-16 3:26PM EDT2019-12-2015.5415.7615.90+1.79+13.02%12,08419.16%
SPY191231C002830002019-08-16 3:53PM EDT2019-12-3116.0216.0316.16+1.85+13.06%11,22518.74%
SPY200117C002830002019-08-16 1:16PM EDT2020-01-1716.6016.6516.78+2.74+19.77%262,62318.53%
SPY200320C002830002019-08-16 2:12PM EDT2020-03-2018.8218.9919.16+2.03+12.09%8035618.34%
SPY200331C002830002019-08-08 2:08PM EDT2020-03-3121.0019.2419.420.00-40223618.18%
SPY200630C002830002019-07-23 10:09AM EDT2020-06-3021.2921.7721.990.00-1024917.80%
SPY201218C002830002019-08-07 9:38AM EDT2020-12-1822.9025.4625.840.00-52817.30%
SPY210115C002830002019-08-08 1:54PM EDT2021-01-1528.0525.9026.270.00-303617.14%
SPY210319C002830002019-06-07 11:31AM EDT2021-03-1924.8832.7034.070.00-1121.67%
SPY211217C002830002019-08-14 12:57PM EDT2021-12-1729.3031.2531.830.00-828616.56%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002830002019-08-16 4:14PM EDT2019-08-190.200.180.19-1.48-88.10%10,7002,66620.75%
SPY190821P002830002019-08-16 4:00PM EDT2019-08-210.680.660.67-1.79-72.47%6,2723,03821.85%
SPY190823P002830002019-08-16 4:14PM EDT2019-08-231.081.081.09-1.95-64.36%12,75115,07121.80%
SPY190826P002830002019-08-16 3:57PM EDT2019-08-261.301.321.34-2.04-61.08%39295219.58%
SPY190828P002830002019-08-16 4:12PM EDT2019-08-281.771.701.73-1.90-51.77%15278820.09%
SPY190830P002830002019-08-16 4:14PM EDT2019-08-302.072.072.08-2.08-50.12%3,60011,37620.39%
SPY190903P002830002019-08-16 4:11PM EDT2019-09-032.332.262.29-1.80-43.58%42173018.80%
SPY190904P002830002019-08-16 3:08PM EDT2019-09-042.512.412.44-2.51-50.00%4226918.93%
SPY190906P002830002019-08-16 4:10PM EDT2019-09-062.782.702.74-1.87-40.22%2972,48919.21%
SPY190909P002830002019-08-16 2:39PM EDT2019-09-093.162.852.89-1.86-37.05%8742218.50%
SPY190911P002830002019-08-16 3:51PM EDT2019-09-113.213.093.13-2.10-39.55%2917418.63%
SPY190913P002830002019-08-16 4:00PM EDT2019-09-133.453.333.37-2.13-38.17%1,2063,85218.76%
SPY190920P002830002019-08-16 4:11PM EDT2019-09-204.484.364.39-2.26-33.53%2,90232,48619.86%
SPY190927P002830002019-08-16 3:55PM EDT2019-09-274.874.924.97-2.53-34.19%26145519.68%
SPY190930P002830002019-08-16 3:38PM EDT2019-09-305.245.065.10-1.94-27.02%2273,16319.34%
SPY191018P002830002019-08-16 4:04PM EDT2019-10-186.476.346.38-2.25-25.80%1,4808,82819.13%
SPY191115P002830002019-08-16 3:43PM EDT2019-11-157.967.907.95-1.95-19.68%1833,75118.73%
SPY191220P002830002019-08-16 3:16PM EDT2019-12-209.939.819.88-2.39-19.40%606,86518.85%
SPY191231P002830002019-08-15 3:06PM EDT2019-12-3112.3110.1610.260.00-371,29218.63%
SPY200117P002830002019-08-16 3:53PM EDT2020-01-1710.8310.8410.94-2.79-20.48%2024,57918.50%
SPY200320P002830002019-08-16 2:10PM EDT2020-03-2013.3613.1513.29-1.87-12.28%1422,56418.29%
SPY200331P002830002019-08-15 3:38PM EDT2020-03-3115.7213.4913.630.00-165218.23%
SPY200619P002830002019-08-16 3:53PM EDT2020-06-1915.9015.8416.02-2.35-12.88%122,55817.99%
SPY200630P002830002019-08-15 10:06AM EDT2020-06-3018.8516.1216.310.00-33344917.95%
SPY201218P002830002019-08-16 12:18PM EDT2020-12-1820.6820.4120.69+1.68+8.84%79517.83%
SPY210115P002830002019-08-14 1:24PM EDT2021-01-1522.9720.9521.300.00-420817.80%
SPY210319P002830002019-06-07 11:11AM EDT2021-03-1926.2117.3717.990.00--114.48%
SPY211217P002830002019-08-05 3:21PM EDT2021-12-1727.8927.9028.360.00-14617.96%