SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722C002850002019-07-19 4:01PM EDT2019-07-2212.1811.8512.01-0.24-1.93%54950.00%
SPY190724C002850002019-07-19 3:59PM EDT2019-07-2412.3711.9812.07-1.68-11.96%1001580.00%
SPY190726C002850002019-07-19 3:57PM EDT2019-07-2612.5112.1212.25-0.72-5.44%95770.00%
SPY190729C002850002019-07-19 3:21PM EDT2019-07-2912.8512.2012.36-0.08-0.62%115114.21%
SPY190731C002850002019-07-18 3:12PM EDT2019-07-3114.4112.4812.640.00-31717.30%
SPY190802C002850002019-07-19 11:54AM EDT2019-08-0214.4412.7512.87+0.99+7.36%244618.24%
SPY190805C002850002019-07-19 10:20AM EDT2019-08-0515.4812.8412.99+1.87+13.74%1005317.48%
SPY190807C002850002019-07-17 10:49AM EDT2019-08-0714.7213.0113.150.00-7717.62%
SPY190809C002850002019-07-19 4:04PM EDT2019-08-0913.4713.1913.36-3.30-19.68%192318.01%
SPY190812C002850002019-07-15 1:36PM EDT2019-08-1216.7513.2613.440.00-51117.27%
SPY190814C002850002019-07-15 3:33PM EDT2019-08-1416.9813.4113.590.00-136217.35%
SPY190816C002850002019-07-19 3:59PM EDT2019-08-1613.8513.6313.75-1.47-9.60%78217,22017.45%
SPY190823C002850002019-07-19 3:16PM EDT2019-08-2314.8714.0814.23-0.04-0.27%5019617.48%
SPY190830C002850002019-07-19 11:54AM EDT2019-08-3016.0214.5614.71+1.06+7.09%11817.56%
SPY190920C002850002019-07-19 3:13PM EDT2019-09-2016.5215.7615.92-0.66-3.84%41539,70317.42%
SPY190930C002850002019-07-19 10:28AM EDT2019-09-3017.9916.0016.16+0.53+3.04%393,98616.72%
SPY191018C002850002019-07-19 3:37PM EDT2019-10-1817.5916.8316.97-0.44-2.44%577716.59%
SPY191115C002850002019-07-19 12:03PM EDT2019-11-1519.7218.2118.41-0.13-0.65%51,56216.94%
SPY191220C002850002019-07-19 2:50PM EDT2019-12-2020.7619.8019.96-0.30-1.42%50733,15317.12%
SPY191231C002850002019-07-19 1:29PM EDT2019-12-3121.5520.0020.19+0.46+2.18%213,26616.86%
SPY200117C002850002019-07-19 3:04PM EDT2020-01-1721.2520.5320.71-0.98-4.41%16630,83116.73%
SPY200320C002850002019-07-19 12:19PM EDT2020-03-2024.3622.7422.97+0.13+0.54%31,11016.93%
SPY200331C002850002019-07-18 10:07AM EDT2020-03-3123.7723.0123.210.00-15716.82%
SPY200619C002850002019-07-17 9:48AM EDT2020-06-1927.0425.4425.690.00-13,78117.00%
SPY200630C002850002019-07-19 10:03AM EDT2020-06-3027.4125.6225.91+0.75+2.81%948516.93%
SPY200918C002850002019-07-10 12:32PM EDT2020-09-1828.5727.6627.880.00-33,44316.88%
SPY201218C002850002019-07-18 9:43AM EDT2020-12-1830.0229.5829.890.00-55,75716.82%
SPY210115C002850002019-07-16 12:26PM EDT2021-01-1532.0030.0230.530.00-74,05116.84%
SPY210319C002850002019-07-19 3:04PM EDT2021-03-1932.1131.2931.79-1.27-3.80%37416.81%
SPY210618C002850002019-07-12 3:26PM EDT2021-06-1835.4833.1133.620.00-52416.84%
SPY211217C002850002019-07-18 10:02AM EDT2021-12-1737.2536.3936.930.00-2073816.87%
PutsforJuly 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190722P002850002019-07-19 3:02PM EDT2019-07-220.020.010.02-0.02-50.00%1777120.31%
SPY190724P002850002019-07-19 3:39PM EDT2019-07-240.060.060.07-0.03-33.33%1792,03018.85%
SPY190726P002850002019-07-19 4:06PM EDT2019-07-260.130.140.15-0.03-18.75%7,43315,35118.36%
SPY190729P002850002019-07-19 9:37AM EDT2019-07-290.160.220.24-0.04-20.00%51,13116.97%
SPY190731P002850002019-07-19 3:59PM EDT2019-07-310.460.470.49+0.12+35.29%2435,85418.53%
SPY190802P002850002019-07-19 4:12PM EDT2019-08-020.620.640.65+0.12+24.00%1,2278,63118.60%
SPY190805P002850002019-07-19 3:59PM EDT2019-08-050.710.720.74+0.12+20.34%941,97617.55%
SPY190807P002850002019-07-19 3:59PM EDT2019-08-070.830.850.86+0.06+7.79%556,75517.43%
SPY190809P002850002019-07-19 3:59PM EDT2019-08-090.900.970.98+0.11+13.92%26530,76917.31%
SPY190812P002850002019-07-19 2:09PM EDT2019-08-120.781.031.04-0.20-20.41%6637116.53%
SPY190814P002850002019-07-19 4:03PM EDT2019-08-141.091.141.16+0.03+2.83%113316.50%
SPY190816P002850002019-07-19 4:10PM EDT2019-08-161.231.251.26+0.25+25.51%16,11974,13816.39%
SPY190819P002850002019-07-19 3:59PM EDT2019-08-191.301.321.34+0.29+28.71%36639615.94%
SPY190821P002850002019-07-16 12:50PM EDT2019-08-211.231.391.410.00--1615.75%
SPY190823P002850002019-07-19 3:49PM EDT2019-08-231.451.581.60+0.17+13.28%337,96316.06%
SPY190830P002850002019-07-19 3:59PM EDT2019-08-301.891.921.93+0.32+20.38%18769115.83%
SPY190920P002850002019-07-19 4:11PM EDT2019-09-203.083.093.11+0.47+18.01%6,68584,82716.06%
SPY190930P002850002019-07-19 4:12PM EDT2019-09-303.503.513.54+0.45+14.75%1499,13515.92%
SPY191018P002850002019-07-19 4:14PM EDT2019-10-184.444.424.45+0.54+13.85%1,31714,31816.09%
SPY191115P002850002019-07-19 3:01PM EDT2019-11-155.235.605.65+0.28+5.66%2471,19716.12%
SPY191220P002850002019-07-19 3:34PM EDT2019-12-206.767.107.13+0.23+3.52%1,24351,39216.32%
SPY191231P002850002019-07-19 10:02AM EDT2019-12-316.537.437.47-0.66-9.18%234,05916.24%
SPY200117P002850002019-07-19 4:03PM EDT2020-01-177.927.998.05+0.65+8.94%38432,14216.22%
SPY200320P002850002019-07-19 1:00PM EDT2020-03-209.2110.0110.14-0.81-8.08%301,95816.32%
SPY200331P002850002019-07-18 9:55AM EDT2020-03-3110.1510.3610.460.00-817616.31%
SPY200619P002850002019-07-19 3:21PM EDT2020-06-1912.4812.6112.79+0.15+1.22%644,60416.42%
SPY200630P002850002019-07-16 12:01PM EDT2020-06-3011.6712.8813.080.00-41916.43%
SPY200918P002850002019-07-19 1:16PM EDT2020-09-1814.2114.9515.10-0.22-1.52%1001,55616.48%
SPY201218P002850002019-07-17 12:34PM EDT2020-12-1816.2817.0917.310.00-231,94216.61%
SPY210115P002850002019-07-15 9:58AM EDT2021-01-1516.1717.5717.750.00-34,45416.50%
SPY210319P002850002019-07-11 2:04PM EDT2021-03-1918.1818.9719.330.00-318816.70%
SPY210618P002850002019-07-11 9:52AM EDT2021-06-1819.7820.8721.250.00-20044416.80%
SPY211217P002850002019-07-17 12:12PM EDT2021-12-1723.9124.5424.940.00-11,49117.06%