SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:284.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002840002019-08-23 4:14PM EDT2019-08-263.013.053.13-5.88-66.14%2,19070826.09%
SPY190828C002840002019-08-23 4:06PM EDT2019-08-283.853.913.99-5.45-58.60%60581226.72%
SPY190830C002840002019-08-23 4:10PM EDT2019-08-304.504.504.57-4.85-51.87%2,2082,70426.29%
SPY190903C002840002019-08-23 4:13PM EDT2019-09-034.804.814.93-5.04-51.22%1691,30222.80%
SPY190904C002840002019-08-23 3:59PM EDT2019-09-044.435.065.18-5.42-55.03%8344523.05%
SPY190906C002840002019-08-23 4:02PM EDT2019-09-065.705.535.62-4.51-44.17%7901,94123.33%
SPY190909C002840002019-08-23 4:05PM EDT2019-09-095.775.715.83-4.54-44.03%21923122.03%
SPY190911C002840002019-08-23 3:58PM EDT2019-09-115.336.036.15-3.88-42.13%18020222.07%
SPY190913C002840002019-08-23 4:14PM EDT2019-09-136.386.366.45-3.65-36.39%3411,40822.10%
SPY190916C002840002019-08-23 3:56PM EDT2019-09-165.586.496.61-4.32-43.64%1914421.22%
SPY190918C002840002019-08-23 3:59PM EDT2019-09-186.396.836.95-3.84-37.54%19874021.52%
SPY190920C002840002019-08-23 4:12PM EDT2019-09-206.886.997.08-4.94-41.79%1,2459,21521.15%
SPY190927C002840002019-08-23 4:00PM EDT2019-09-277.197.347.49-3.85-34.87%1661920.08%
SPY190930C002840002019-08-23 4:08PM EDT2019-09-307.517.487.60-4.48-37.36%1072,95719.57%
SPY191018C002840002019-08-23 3:59PM EDT2019-10-188.618.909.04-4.03-31.88%4731,77119.37%
SPY191115C002840002019-08-23 3:54PM EDT2019-11-1510.3010.8511.04-3.90-27.46%1351,27719.49%
SPY191220C002840002019-08-23 3:47PM EDT2019-12-2012.6312.2513.16-4.07-24.37%31,74019.65%
SPY191231C002840002019-08-23 3:52PM EDT2019-12-3112.3912.5413.44-3.47-21.88%254,84919.21%
SPY200117C002840002019-08-23 3:59PM EDT2020-01-1713.4113.2314.18-4.54-25.29%432,57919.10%
SPY200320C002840002019-08-23 9:43AM EDT2020-03-2018.9715.5517.50-0.92-4.63%268919.84%
SPY200331C002840002019-08-23 3:59PM EDT2020-03-3116.1215.5517.98-4.85-23.13%2019.89%
SPY200619C002840002019-08-21 2:53PM EDT2020-06-1922.3418.0020.500.00-1128819.49%
SPY200630C002840002019-07-23 10:04AM EDT2020-06-3027.3819.6619.970.00--90318.64%
SPY201218C002840002019-08-06 4:13PM EDT2020-12-1826.1621.6725.320.00-12,07819.10%
SPY210115C002840002019-08-08 11:54AM EDT2021-01-1527.0022.0525.780.00-524018.91%
SPY210319C002840002019-08-19 10:06AM EDT2021-03-1928.4023.2027.180.00-1818.83%
SPY211217C002840002019-08-19 2:27PM EDT2021-12-1732.9427.0531.900.00-155318.25%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002840002019-08-23 4:14PM EDT2019-08-261.471.411.47+1.30+764.71%18,7825,83718.12%
SPY190828P002840002019-08-23 4:12PM EDT2019-08-282.342.242.30+1.89+420.00%5,9735,26920.36%
SPY190830P002840002019-08-23 4:10PM EDT2019-08-302.742.752.81+1.96+251.28%9,01014,73220.47%
SPY190903P002840002019-08-23 4:14PM EDT2019-09-033.143.073.16+2.18+227.08%8951,84118.12%
SPY190904P002840002019-08-23 3:59PM EDT2019-09-044.003.303.40+3.02+308.16%5131,34718.52%
SPY190906P002840002019-08-23 4:07PM EDT2019-09-063.733.703.79+2.39+178.36%2,3684,84218.91%
SPY190909P002840002019-08-23 3:55PM EDT2019-09-095.003.873.98+3.67+275.94%16196317.94%
SPY190911P002840002019-08-23 4:13PM EDT2019-09-114.284.164.26+2.63+159.39%20527518.06%
SPY190913P002840002019-08-23 3:59PM EDT2019-09-135.044.424.51+3.27+184.75%6,5641,30818.09%
SPY190916P002840002019-08-23 4:05PM EDT2019-09-164.414.544.65+2.52+133.33%14336817.41%
SPY190918P002840002019-08-23 4:09PM EDT2019-09-184.884.854.96+2.68+121.82%1991,56917.75%
SPY190920P002840002019-08-23 4:12PM EDT2019-09-205.775.595.67+2.90+101.05%6,35674,81119.37%
SPY190927P002840002019-08-23 4:12PM EDT2019-09-276.356.206.31+3.10+95.38%21958019.15%
SPY190930P002840002019-08-23 3:58PM EDT2019-09-307.366.366.46+4.05+122.36%7584,41318.79%
SPY191018P002840002019-08-23 4:14PM EDT2019-10-187.837.787.89+3.06+64.15%1,1519,12518.70%
SPY191115P002840002019-08-23 4:01PM EDT2019-11-159.569.409.53+3.45+56.46%4873,78118.29%
SPY191220P002840002019-08-23 3:53PM EDT2019-12-2012.4011.4611.61+4.08+49.04%6706,78018.58%
SPY191231P002840002019-08-23 2:27PM EDT2019-12-3111.8011.8512.02+3.26+38.17%465418.39%
SPY200117P002840002019-08-23 3:57PM EDT2020-01-1713.6512.5212.68+4.40+47.57%2585,02618.21%
SPY200320P002840002019-08-23 3:42PM EDT2020-03-2015.5114.4316.04+3.89+33.48%1452,65019.15%
SPY200331P002840002019-08-23 3:59PM EDT2020-03-3116.2614.5416.40-0.83-4.86%228119.08%
SPY200619P002840002019-08-23 3:48PM EDT2020-06-1918.4517.4119.09+4.01+27.77%1153,77318.97%
SPY200630P002840002019-08-22 3:24PM EDT2020-06-3014.9517.5019.380.00-134118.91%
SPY201218P002840002019-08-16 12:18PM EDT2020-12-1823.7821.5724.25+2.73+12.97%132,24918.96%
SPY210115P002840002019-08-23 3:38PM EDT2021-01-1523.7022.1024.80+3.74+18.74%202,46818.84%
SPY210319P002840002019-08-07 12:06PM EDT2021-03-1925.7521.2721.550.00-125715.48%
SPY211217P002840002019-08-05 3:57PM EDT2021-12-1729.5728.7432.390.00-115319.07%