SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C002840002019-09-16 3:47PM EDT2019-09-1616.2316.0416.57+0.64+4.11%225455.86%
SPY190918C002840002019-09-11 10:24AM EDT2019-09-1815.2316.2816.450.00-1088838.43%
SPY190920C002840002019-09-16 3:03PM EDT2019-09-2016.3016.2816.55-0.91-5.29%659,24632.13%
SPY190923C002840002019-09-13 3:38PM EDT2019-09-2317.5516.3416.560.00-101,31725.56%
SPY190925C002840002019-09-16 2:47PM EDT2019-09-2516.2916.2716.58+7.30+81.20%1856623.17%
SPY190927C002840002019-09-09 3:51PM EDT2019-09-2718.5016.3416.570.00-71,05421.00%
SPY190930C002840002019-09-16 2:08PM EDT2019-09-3016.2616.3216.59-1.31-7.46%42,93519.02%
SPY191002C002840002019-09-12 9:43AM EDT2019-10-0217.2116.3416.620.00-18818.21%
SPY191004C002840002019-09-10 11:10AM EDT2019-10-0413.4516.3816.640.00-86417.42%
SPY191007C002840002019-09-16 12:48PM EDT2019-10-0716.0816.4316.66-2.02-11.16%2714416.37%
SPY191009C002840002019-09-09 11:14AM EDT2019-10-0915.7516.4716.700.00--28716.02%
SPY191011C002840002019-09-16 4:08PM EDT2019-10-1116.7616.5616.77+1.12+7.16%2,088615.93%
SPY191018C002840002019-09-16 3:57PM EDT2019-10-1816.8316.8417.02-1.18-6.55%102,34415.67%
SPY191025C002840002019-09-16 11:59AM EDT2019-10-2516.8017.2217.39-1.49-8.15%1616.01%
SPY191115C002840002019-09-16 3:27PM EDT2019-11-1518.6518.6818.79-0.71-3.67%1182,32017.38%
SPY191220C002840002019-09-16 1:00PM EDT2019-12-2020.6220.8220.97-1.02-4.71%12,03918.44%
SPY191231C002840002019-09-11 10:41AM EDT2019-12-3120.6521.0821.27+0.22+1.08%1018.03%
SPY200117C002840002019-09-16 1:49PM EDT2020-01-1721.6621.7821.97-1.25-5.46%1017.95%
SPY200320C002840002019-09-05 11:28AM EDT2020-03-2023.4424.6524.870.00-31018.50%
SPY200331C002840002019-08-30 10:45AM EDT2020-03-3120.9724.9025.140.00-10018.33%
SPY200619C002840002019-09-12 9:35AM EDT2020-06-1928.5327.6827.930.00-1018.42%
SPY200630C002840002019-07-23 10:04AM EDT2020-06-3027.3819.6619.970.00--9039.44%
SPY201218C002840002019-08-07 9:30AM EDT2020-12-1826.1630.7731.290.00-12,07817.02%
SPY210115C002840002019-08-08 11:54AM EDT2021-01-1527.0031.2231.790.00-524016.92%
SPY210319C002840002019-08-19 10:06AM EDT2021-03-1928.4034.1334.540.00-1817.92%
SPY211217C002840002019-09-13 2:34PM EDT2021-12-1740.2339.2239.870.00-376717.80%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002840002019-09-12 2:38PM EDT2019-09-160.020.000.010.00-101,38441.41%
SPY190918P002840002019-09-16 4:03PM EDT2019-09-180.030.020.03-0.02-40.00%1,0131,90727.15%
SPY190920P002840002019-09-16 4:01PM EDT2019-09-200.110.090.10-0.02-15.38%61263,64725.20%
SPY190923P002840002019-09-16 3:57PM EDT2019-09-230.160.140.15-0.02-11.11%11,93421.44%
SPY190925P002840002019-09-16 12:43PM EDT2019-09-250.290.230.24+0.03+11.54%1061,15221.05%
SPY190927P002840002019-09-16 3:37PM EDT2019-09-270.350.340.35+0.01+2.94%7165,01420.87%
SPY190930P002840002019-09-16 4:09PM EDT2019-09-300.400.400.410.00-83337,61519.39%
SPY191002P002840002019-09-16 3:49PM EDT2019-10-020.530.510.52+0.03+6.00%867819.34%
SPY191004P002840002019-09-16 3:52PM EDT2019-10-040.670.620.64+0.03+4.69%22111,33619.34%
SPY191007P002840002019-09-16 3:22PM EDT2019-10-070.710.690.71+0.01+1.43%96718.49%
SPY191009P002840002019-09-16 10:54AM EDT2019-10-090.900.800.82+0.08+9.76%215818.46%
SPY191011P002840002019-09-16 1:17PM EDT2019-10-110.980.940.96+0.05+5.38%8187818.60%
SPY191014P002840002019-09-16 3:42PM EDT2019-10-141.061.011.03+0.06+6.00%2562218.01%
SPY191016P002840002019-09-16 12:17PM EDT2019-10-161.291.171.19+0.18+16.22%1142818.25%
SPY191018P002840002019-09-16 4:05PM EDT2019-10-181.321.321.33+0.02+1.54%75330,00218.37%
SPY191025P002840002019-09-16 12:03PM EDT2019-10-251.831.661.69+0.22+13.66%22,79818.16%
SPY191101P002840002019-09-16 3:11PM EDT2019-11-012.112.072.10+0.11+5.50%9118.21%
SPY191115P002840002019-09-16 3:56PM EDT2019-11-152.892.802.83+0.22+8.24%21115,90118.10%
SPY191220P002840002019-09-16 3:39PM EDT2019-12-204.874.794.83+0.27+5.87%1268,25418.60%
SPY191231P002840002019-09-13 4:06PM EDT2019-12-314.945.215.260.00-222,83918.42%
SPY200117P002840002019-09-16 3:54PM EDT2020-01-176.085.986.03+0.62+11.36%36,20418.42%
SPY200320P002840002019-09-16 3:52PM EDT2020-03-208.768.648.74+0.61+7.48%453,22218.63%
SPY200331P002840002019-09-13 9:36AM EDT2020-03-318.489.009.100.00-281418.56%
SPY200619P002840002019-09-09 1:24PM EDT2020-06-1912.6911.6411.760.00-104,66818.48%
SPY200630P002840002019-09-06 12:55PM EDT2020-06-3013.0011.9512.090.00-4035118.47%
SPY201218P002840002019-09-12 12:44PM EDT2020-12-1816.1416.6916.930.00-12,24818.53%
SPY210115P002840002019-09-11 9:54AM EDT2021-01-1517.7017.1617.420.00-222,48118.37%
SPY210319P002840002019-08-29 9:43AM EDT2021-03-1920.0618.5718.820.00-125618.31%
SPY211217P002840002019-09-16 12:43PM EDT2021-12-1724.3924.0224.47-0.09-0.37%115218.31%