SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002860002019-09-17 1:12PM EDT2019-09-1814.1114.8715.04-0.05-0.35%154236.43%
SPY190920C002860002019-09-17 3:51PM EDT2019-09-2014.9514.8515.17+0.74+5.21%24231,34830.47%
SPY190923C002860002019-09-17 9:49AM EDT2019-09-2314.2314.9315.15+0.02+0.14%102,99622.61%
SPY190925C002860002019-09-16 3:02PM EDT2019-09-2514.4014.9415.170.00-1060820.31%
SPY190927C002860002019-09-17 2:37PM EDT2019-09-2714.3914.9315.16-0.13-0.90%31,16118.21%
SPY190930C002860002019-09-17 3:59PM EDT2019-09-3015.1014.9015.17+0.82+5.74%594,18316.29%
SPY191002C002860002019-09-12 10:06AM EDT2019-10-0215.3414.9215.200.00-1415.65%
SPY191004C002860002019-09-17 11:29AM EDT2019-10-0414.5914.9715.22+0.20+1.39%16155515.02%
SPY191007C002860002019-09-16 11:55AM EDT2019-10-0714.1915.0015.240.00--1,81114.11%
SPY191011C002860002019-09-17 3:00PM EDT2019-10-1114.7115.1415.35+2.36+19.11%48443713.97%
SPY191018C002860002019-09-17 3:45PM EDT2019-10-1815.5215.4415.61+0.33+2.17%2,78910,49614.10%
SPY191025C002860002019-09-16 12:02AM EDT2019-10-2516.1115.8816.050.00--214.94%
SPY191101C002860002019-09-16 12:02AM EDT2019-11-0117.0316.4416.600.00--715.87%
SPY191115C002860002019-09-17 3:03PM EDT2019-11-1517.0217.4717.61+0.13+0.77%3613,56016.88%
SPY191220C002860002019-09-17 2:09PM EDT2019-12-2019.3419.7419.88+0.25+1.31%226,59618.08%
SPY191231C002860002019-09-17 3:47PM EDT2019-12-3120.0720.0020.19+0.56+2.87%291,08517.69%
SPY200117C002860002019-09-17 1:35PM EDT2020-01-1720.2920.7320.910.00-682,08217.63%
SPY200320C002860002019-09-16 10:21AM EDT2020-03-2023.1423.6423.860.00-14,00318.23%
SPY200331C002860002019-08-30 10:40AM EDT2020-03-3119.6323.9124.130.00-1011018.05%
SPY200619C002860002019-09-11 1:51PM EDT2020-06-1925.9526.7327.020.00-8672,78218.24%
SPY200630C002860002019-09-04 3:36PM EDT2020-06-3022.7926.9627.320.00-463018.20%
SPY201218C002860002019-09-09 10:25AM EDT2020-12-1829.8931.5531.880.00-163318.04%
SPY210115C002860002019-08-29 3:58PM EDT2021-01-1526.6132.0232.450.00-34617.95%
SPY210319C002860002019-07-01 11:23AM EDT2021-03-1930.290.000.000.00-200.00%
SPY211217C002860002019-09-11 10:48AM EDT2021-12-1736.7838.6139.230.00-387217.78%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002860002019-09-17 1:39PM EDT2019-09-180.020.010.02-0.02-50.00%582,77329.30%
SPY190920P002860002019-09-17 3:56PM EDT2019-09-200.090.090.10-0.04-30.77%3,62736,17226.27%
SPY190923P002860002019-09-17 3:27PM EDT2019-09-230.170.150.16-0.01-5.56%681,97521.63%
SPY190925P002860002019-09-17 3:14PM EDT2019-09-250.280.240.25-0.01-3.45%2331,14220.90%
SPY190927P002860002019-09-17 3:57PM EDT2019-09-270.350.350.36-0.08-18.60%202,57020.56%
SPY190930P002860002019-09-17 3:53PM EDT2019-09-300.430.420.43-0.10-18.87%2123,61919.02%
SPY191002P002860002019-09-16 11:55AM EDT2019-10-020.690.530.550.00-297018.97%
SPY191004P002860002019-09-17 3:59PM EDT2019-10-040.650.650.67-0.09-12.16%1571,20918.90%
SPY191007P002860002019-09-17 3:11PM EDT2019-10-070.800.720.74-0.03-3.61%1931718.01%
SPY191009P002860002019-09-17 3:25PM EDT2019-10-090.940.850.86-0.07-6.93%105017.99%
SPY191011P002860002019-09-17 3:27PM EDT2019-10-111.060.981.00-0.20-15.87%1283718.10%
SPY191014P002860002019-09-17 9:39AM EDT2019-10-141.211.051.08-0.02-1.63%32717.54%
SPY191016P002860002019-09-17 12:33PM EDT2019-10-161.401.211.23-0.12-7.89%11,04217.70%
SPY191018P002860002019-09-17 4:14PM EDT2019-10-181.381.361.37-0.18-11.54%1,30638,73217.80%
SPY191025P002860002019-09-17 1:31PM EDT2019-10-251.941.751.77-0.03-1.52%61,06617.72%
SPY191101P002860002019-09-17 10:48AM EDT2019-11-012.392.192.21+0.04+1.70%63917.82%
SPY191115P002860002019-09-17 4:01PM EDT2019-11-153.002.983.01-0.12-3.85%3705,29917.85%
SPY191220P002860002019-09-17 3:35PM EDT2019-12-205.205.065.09-0.09-1.70%65412,70618.41%
SPY191231P002860002019-09-17 2:12PM EDT2019-12-315.775.505.55-0.04-0.69%41,99318.27%
SPY200117P002860002019-09-17 3:30PM EDT2020-01-176.496.316.350.00-6411,77718.29%
SPY200320P002860002019-09-17 11:36AM EDT2020-03-209.238.989.08-0.01-0.11%385,65218.47%
SPY200331P002860002019-08-27 11:25AM EDT2020-03-3116.189.399.450.00-822018.41%
SPY200619P002860002019-09-17 2:39PM EDT2020-06-1912.3712.0612.19-0.46-3.59%52,64018.39%
SPY200630P002860002019-09-13 3:59PM EDT2020-06-3012.1612.4012.530.00-22018.38%
SPY201218P002860002019-09-13 10:36AM EDT2020-12-1816.6917.2417.480.00-19528218.50%
SPY210115P002860002019-09-05 12:23PM EDT2021-01-1519.1717.7518.030.00-201,33118.38%
SPY210319P002860002019-09-03 10:45AM EDT2021-03-1923.9219.1919.440.00-1518.31%
SPY211217P002860002019-09-12 2:40PM EDT2021-12-1724.2124.7725.220.00-13118.36%