SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:286.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002860002019-08-16 4:09PM EDT2019-08-193.353.543.58+1.67+99.40%2,9983,11621.73%
SPY190821C002860002019-08-16 3:59PM EDT2019-08-214.154.304.34+1.76+73.64%1,8263,25422.53%
SPY190823C002860002019-08-16 4:14PM EDT2019-08-234.794.884.91+1.81+60.74%3,9415,57622.56%
SPY190826C002860002019-08-16 3:53PM EDT2019-08-265.295.185.23+1.73+48.60%7885720.30%
SPY190828C002860002019-08-16 2:09PM EDT2019-08-285.335.625.68+1.26+30.96%6944920.72%
SPY190830C002860002019-08-16 4:11PM EDT2019-08-305.926.076.13+1.69+39.95%6053,75821.20%
SPY190903C002860002019-08-16 3:55PM EDT2019-09-036.506.296.38+1.91+41.61%5691,17919.58%
SPY190904C002860002019-08-16 3:53PM EDT2019-09-046.556.476.55+2.20+50.57%6450719.72%
SPY190906C002860002019-08-16 3:59PM EDT2019-09-066.796.846.93+1.60+30.83%5391,85620.15%
SPY190909C002860002019-08-16 4:01PM EDT2019-09-096.817.027.10+1.46+27.29%10657019.40%
SPY190911C002860002019-08-16 1:50PM EDT2019-09-117.237.307.38+1.68+30.27%9725219.56%
SPY190913C002860002019-08-16 3:53PM EDT2019-09-137.667.627.69+1.81+30.94%3781,10419.83%
SPY190920C002860002019-08-16 4:12PM EDT2019-09-208.148.258.28+1.73+26.99%10,90324,42919.38%
SPY190927C002860002019-08-16 3:35PM EDT2019-09-278.278.628.68+1.20+16.97%3510118.70%
SPY190930C002860002019-08-16 3:53PM EDT2019-09-308.858.738.78+1.65+22.92%543,68118.31%
SPY191018C002860002019-08-16 3:58PM EDT2019-10-189.969.9610.03+1.84+22.66%2027,95118.09%
SPY191115C002860002019-08-16 4:14PM EDT2019-11-1511.8511.8611.95+1.73+17.09%1782,22318.42%
SPY191220C002860002019-08-16 3:58PM EDT2019-12-2013.8113.7313.86+1.78+14.80%125,53918.49%
SPY191231C002860002019-08-16 3:48PM EDT2019-12-3113.9214.0014.13+2.35+20.31%771,13118.11%
SPY200117C002860002019-08-16 3:02PM EDT2020-01-1714.5514.6314.76+1.78+13.94%171,99417.93%
SPY200320C002860002019-08-16 2:30PM EDT2020-03-2016.8017.0117.17+2.05+13.90%263,99817.83%
SPY200331C002860002019-07-02 10:07AM EDT2020-03-3121.3218.9919.170.00-3019.62%
SPY200619C002860002019-08-16 11:31AM EDT2020-06-1919.2019.6519.81+2.06+12.02%151,76317.48%
SPY200630C002860002019-08-14 10:39AM EDT2020-06-3019.0019.8420.04+1.30+7.34%361817.39%
SPY201218C002860002019-08-12 10:52AM EDT2020-12-1823.8823.6524.010.00-263217.03%
SPY210115C002860002019-08-14 1:24PM EDT2021-01-1522.3024.0824.430.00-502416.87%
SPY210319C002860002019-07-01 11:23AM EDT2021-03-1930.290.000.000.00-200.00%
SPY211217C002860002019-08-16 10:15AM EDT2021-12-1728.5629.5930.11+1.06+3.85%229016.39%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002860002019-08-16 4:14PM EDT2019-08-190.530.510.52-2.37-81.72%10,0891,73018.07%
SPY190821P002860002019-08-16 4:14PM EDT2019-08-211.231.221.24-2.41-66.21%7,6723,30219.89%
SPY190823P002860002019-08-16 4:14PM EDT2019-08-231.751.741.76-2.35-57.32%13,9394,63120.11%
SPY190826P002860002019-08-16 4:14PM EDT2019-08-262.052.022.04-2.44-54.34%2842,50918.08%
SPY190828P002860002019-08-16 3:59PM EDT2019-08-282.502.442.46-2.18-46.58%2021,87918.57%
SPY190830P002860002019-08-16 3:58PM EDT2019-08-302.822.812.83-2.48-46.79%1,3466,09418.87%
SPY190903P002860002019-08-16 3:59PM EDT2019-09-033.083.033.07-3.11-50.24%1961,29217.51%
SPY190904P002860002019-08-16 3:32PM EDT2019-09-043.413.193.22-2.34-40.70%10529417.62%
SPY190906P002860002019-08-16 3:59PM EDT2019-09-063.583.503.54-2.52-41.31%3301,17617.95%
SPY190909P002860002019-08-16 2:00PM EDT2019-09-093.713.653.69-2.41-39.38%17260717.27%
SPY190911P002860002019-08-16 3:53PM EDT2019-09-113.943.903.95-2.12-34.98%1785317.45%
SPY190913P002860002019-08-16 4:06PM EDT2019-09-134.284.154.19-2.27-34.66%50381017.58%
SPY190920P002860002019-08-16 4:06PM EDT2019-09-205.415.265.29-2.45-31.17%3,55536,30318.87%
SPY190927P002860002019-08-16 2:57PM EDT2019-09-276.095.845.89-2.48-28.94%4835018.76%
SPY190930P002860002019-08-16 3:54PM EDT2019-09-305.965.986.03-2.39-28.62%954,94518.47%
SPY191018P002860002019-08-16 4:14PM EDT2019-10-187.347.277.32-2.47-25.18%6,49417,55618.32%
SPY191115P002860002019-08-16 4:14PM EDT2019-11-158.878.858.91-2.32-20.73%634,29818.02%
SPY191220P002860002019-08-16 3:58PM EDT2019-12-2010.9110.8010.88-2.08-16.01%3,8356,52818.25%
SPY191231P002860002019-08-16 12:25PM EDT2019-12-3111.4711.1711.27+2.07+22.02%2453818.06%
SPY200117P002860002019-08-16 3:42PM EDT2020-01-1711.9611.8411.95-1.94-13.96%18111,40617.95%
SPY200320P002860002019-08-16 2:36PM EDT2020-03-2014.3614.1614.30-1.76-10.92%2015,15517.78%
SPY200331P002860002019-08-14 11:20AM EDT2020-03-3116.3314.5014.650.00-55417.74%
SPY200619P002860002019-08-16 3:26PM EDT2020-06-1917.2116.8817.06-1.99-10.36%4180017.56%
SPY200630P002860002019-08-14 12:25PM EDT2020-06-3019.0817.1517.360.00-1717.53%
SPY201218P002860002019-08-16 12:29PM EDT2020-12-1821.6921.5121.81-1.82-7.74%69317.52%
SPY210115P002860002019-08-15 12:58PM EDT2021-01-1524.3722.0722.430.00-181,12417.50%
SPY210319P002860002019-08-09 10:37AM EDT2021-03-1922.2523.5123.920.00-1217.56%
SPY211217P002860002019-08-14 2:14PM EDT2021-12-1730.6029.1429.610.00-32917.76%