SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002850002019-09-20 3:46PM EDT2019-09-2313.4712.8013.01-2.77-17.06%7010.00%
SPY190925C002850002019-09-20 1:24PM EDT2019-09-2513.7112.9313.13-2.88-17.36%1000.00%
SPY190927C002850002019-09-20 11:30AM EDT2019-09-2715.1913.1113.31-1.31-7.94%6316.21%
SPY190930C002850002019-09-20 2:33PM EDT2019-09-3014.4313.2213.41-1.85-11.36%10516.75%
SPY191002C002850002019-09-10 10:09AM EDT2019-10-0216.2213.4213.600.00-1118.36%
SPY191004C002850002019-09-20 1:48PM EDT2019-10-0414.1513.6513.83-2.51-15.07%8523519.42%
SPY191007C002850002019-09-18 11:02AM EDT2019-10-0713.7113.7613.93-1.71-11.09%46018.36%
SPY191009C002850002019-09-19 11:58AM EDT2019-10-0917.2613.9314.110.00-256018.65%
SPY191011C002850002019-09-20 1:24PM EDT2019-10-1114.8514.1714.34-2.16-12.70%108019.17%
SPY191014C002850002019-09-10 11:37AM EDT2019-10-1412.8314.2714.440.00-8018.43%
SPY191018C002850002019-09-20 4:08PM EDT2019-10-1814.9314.7114.87-1.46-8.91%93510,72119.10%
SPY191021C002850002019-09-19 11:58AM EDT2019-10-2117.4014.8214.980.00-85246218.60%
SPY191023C002850002019-09-18 12:02PM EDT2019-10-2316.1015.0215.180.00---18.84%
SPY191025C002850002019-09-20 11:41AM EDT2019-10-2516.7415.2515.40+0.01+0.06%111019.13%
SPY191101C002850002019-09-19 2:32PM EDT2019-11-0117.6815.8315.990.00-516819.40%
SPY191115C002850002019-09-20 2:05PM EDT2019-11-1517.7416.8617.01-0.17-0.95%2523,81919.54%
SPY191220C002850002019-09-20 3:47PM EDT2019-12-2019.6519.1819.35-1.13-5.44%1534,25319.93%
SPY191231C002850002019-09-20 3:52PM EDT2019-12-3120.1519.4819.66-0.92-4.37%5543,41019.37%
SPY200117C002850002019-09-20 3:44PM EDT2020-01-1720.7620.2020.39-1.04-4.77%2830,38719.14%
SPY200320C002850002019-09-19 12:18PM EDT2020-03-2025.0823.2123.440.00-11,70119.45%
SPY200331C002850002019-09-10 12:11PM EDT2020-03-3125.3623.4623.700.00-211719.21%
SPY200619C002850002019-09-13 2:04PM EDT2020-06-1927.5026.3426.660.00-14,19619.23%
SPY200630C002850002019-09-12 3:57PM EDT2020-06-3027.8726.5726.950.00-51,88219.14%
SPY200918C002850002019-09-18 1:36PM EDT2020-09-1829.3228.9029.390.00-13,55019.08%
SPY201218C002850002019-09-17 10:42AM EDT2020-12-1832.0631.1331.740.00-35,72918.93%
SPY210115C002850002019-09-13 2:28PM EDT2021-01-1532.7131.5432.230.00-14,04518.75%
SPY210319C002850002019-09-20 1:50PM EDT2021-03-1933.6032.9633.81-0.13-0.39%310418.77%
SPY210618C002850002019-09-18 1:22PM EDT2021-06-1835.6034.7035.590.00-164218.56%
SPY210917C002850002019-09-18 1:19PM EDT2021-09-1737.3136.2337.240.00-12018.39%
SPY211217C002850002019-09-20 2:59PM EDT2021-12-1738.9637.6838.84-1.04-2.60%988018.27%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002850002019-09-20 4:13PM EDT2019-09-230.040.030.04-0.03-42.86%2,0515,65329.30%
SPY190925P002850002019-09-20 4:09PM EDT2019-09-250.120.100.12-0.01-7.69%2,45614,05524.76%
SPY190927P002850002019-09-20 4:14PM EDT2019-09-270.230.230.25+0.04+21.05%4,19911,24323.49%
SPY190930P002850002019-09-20 4:08PM EDT2019-09-300.300.330.34+0.05+20.00%1,27839,46920.61%
SPY191002P002850002019-09-20 3:08PM EDT2019-10-020.400.490.51+0.09+29.03%12897620.68%
SPY191004P002850002019-09-20 4:11PM EDT2019-10-040.660.650.68+0.20+43.48%48710,21220.66%
SPY191007P002850002019-09-20 4:05PM EDT2019-10-070.700.740.77+0.24+52.17%33148719.34%
SPY191009P002850002019-09-20 3:05PM EDT2019-10-090.760.890.92+0.13+20.63%792,07419.29%
SPY191011P002850002019-09-20 3:45PM EDT2019-10-111.021.051.07+0.26+34.21%96361219.24%
SPY191014P002850002019-09-20 3:44PM EDT2019-10-141.031.141.17+0.24+30.38%624918.51%
SPY191016P002850002019-09-20 3:30PM EDT2019-10-161.171.311.34+0.24+25.81%2886418.63%
SPY191018P002850002019-09-20 4:14PM EDT2019-10-181.501.481.50+0.44+41.51%10,90475,17918.70%
SPY191021P002850002019-09-20 3:58PM EDT2019-10-211.431.571.60+0.34+31.19%40627418.18%
SPY191023P002850002019-09-20 3:44PM EDT2019-10-231.571.731.76+0.36+29.75%3943218.27%
SPY191025P002850002019-09-20 3:59PM EDT2019-10-251.841.891.92+0.44+31.43%20,6377,50818.36%
SPY191101P002850002019-09-20 4:13PM EDT2019-11-012.382.362.39+0.55+30.05%24913,84618.35%
SPY191115P002850002019-09-20 4:05PM EDT2019-11-153.073.153.20+0.46+17.62%1,87439,18718.13%
SPY191220P002850002019-09-20 4:06PM EDT2019-12-205.315.365.41+0.73+15.94%1,22264,29118.66%
SPY191231P002850002019-09-20 3:59PM EDT2019-12-315.715.805.87+0.76+15.35%5528,43018.46%
SPY200117P002850002019-09-20 3:59PM EDT2020-01-176.506.606.69+0.70+12.07%13344,60318.45%
SPY200320P002850002019-09-20 3:03PM EDT2020-03-209.009.389.48+0.70+8.43%1144,11318.58%
SPY200331P002850002019-09-20 2:36PM EDT2020-03-319.299.759.87+0.83+9.81%101,76718.53%
SPY200619P002850002019-09-20 11:09AM EDT2020-06-1911.4012.5112.69+0.40+3.64%10110,69618.53%
SPY200630P002850002019-09-16 3:15PM EDT2020-06-3012.2412.8413.040.00-113918.52%
SPY200918P002850002019-09-20 3:20PM EDT2020-09-1814.9715.2715.52+1.17+8.48%1,7541,78618.58%
SPY201218P002850002019-09-20 3:49PM EDT2020-12-1817.7017.7718.11+1.15+6.95%81,94218.68%
SPY210115P002850002019-09-20 2:36PM EDT2021-01-1517.9118.2218.61+0.06+0.34%124,99718.51%
SPY210319P002850002019-09-18 3:07PM EDT2021-03-1919.7519.7320.180.00-2125518.55%
SPY210618P002850002019-09-18 1:22PM EDT2021-06-1821.6821.6822.170.00-367318.50%
SPY210917P002850002019-09-18 3:35PM EDT2021-09-1723.0023.5124.040.00-22818.47%
SPY211217P002850002019-09-19 10:15AM EDT2021-12-1724.2525.2625.890.00-51,66318.51%