SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:287.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002870002019-09-20 10:49AM EDT2019-09-2313.2911.0911.200.00-11000.00%
SPY190925C002870002019-09-20 1:40PM EDT2019-09-2511.6611.2511.320.00-2000.00%
SPY190927C002870002019-09-23 9:58AM EDT2019-09-2711.3411.3711.45-3.11-21.52%3015.24%
SPY190930C002870002019-09-20 10:45AM EDT2019-09-3012.2011.4811.600.00-9016.65%
SPY191002C002870002019-09-19 3:19PM EDT2019-10-0214.4011.6311.740.00-4017.07%
SPY191004C002870002019-09-19 2:23PM EDT2019-10-0414.7011.9512.050.00-1,710018.80%
SPY191007C002870002019-09-20 1:13PM EDT2019-10-0713.2612.0912.190.00-56017.90%
SPY191011C002870002019-09-19 2:31PM EDT2019-10-1113.7212.5412.630.00-23018.62%
SPY191014C002870002019-09-19 2:39PM EDT2019-10-1414.5112.6312.750.00-4017.92%
SPY191016C002870002019-09-19 2:50PM EDT2019-10-1614.6212.7512.920.00--017.99%
SPY191018C002870002019-09-23 11:21AM EDT2019-10-1813.1913.1213.19-0.84-5.99%77018.49%
SPY191021C002870002019-09-20 3:46PM EDT2019-10-2113.6013.2013.310.00-1018.01%
SPY191025C002870002019-09-23 11:14AM EDT2019-10-2513.4813.6813.72-2.04-13.14%9018.41%
SPY191101C002870002019-09-20 2:29PM EDT2019-11-0115.0014.2614.300.00-10018.60%
SPY191115C002870002019-09-20 2:37PM EDT2019-11-1516.2215.3615.390.00-440018.89%
SPY191220C002870002019-09-20 3:09PM EDT2019-12-2018.4017.7617.800.00-16019.37%
SPY191231C002870002019-09-23 11:21AM EDT2019-12-3118.1018.0418.05-1.12-5.83%40018.72%
SPY200117C002870002019-09-23 11:17AM EDT2020-01-1718.7818.7818.76-1.08-5.44%2018.46%
SPY200320C002870002019-09-20 4:01PM EDT2020-03-2022.1021.8321.940.00-1018.99%
SPY200331C002870002019-09-18 3:06PM EDT2020-03-3122.0522.0922.220.00-1018.78%
SPY200619C002870002019-09-06 11:42AM EDT2020-06-1924.3425.0425.210.00-20018.85%
SPY200630C002870002019-09-13 9:37AM EDT2020-06-3026.5725.3125.440.00-3018.71%
SPY201218C002870002019-09-05 3:32PM EDT2020-12-1829.0330.1330.390.00-20018.66%
SPY210115C002870002019-09-16 1:00PM EDT2021-01-1530.7530.5630.890.00-1018.49%
SPY210319C002870002019-08-05 3:35PM EDT2021-03-1922.2630.5731.160.00-4417.58%
SPY211217C002870002019-09-11 3:54PM EDT2021-12-1737.1036.9037.400.00-2017.99%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002870002019-09-20 4:10PM EDT2019-09-230.040.000.000.00-1,939012.50%
SPY190925P002870002019-09-23 11:08AM EDT2019-09-250.040.030.04-0.12-75.00%3,620020.90%
SPY190927P002870002019-09-23 10:53AM EDT2019-09-270.150.120.13-0.17-53.12%391019.83%
SPY190930P002870002019-09-23 11:20AM EDT2019-09-300.220.210.22-0.15-40.54%911017.53%
SPY191002P002870002019-09-23 11:09AM EDT2019-10-020.420.390.39-0.10-19.23%284018.02%
SPY191004P002870002019-09-23 11:21AM EDT2019-10-040.590.570.58-0.23-28.05%275018.38%
SPY191007P002870002019-09-23 11:02AM EDT2019-10-070.740.680.70-0.08-9.76%41017.41%
SPY191009P002870002019-09-23 10:03AM EDT2019-10-090.960.850.86+0.03+3.23%67017.48%
SPY191011P002870002019-09-23 11:02AM EDT2019-10-111.101.031.04-0.15-12.00%405017.65%
SPY191014P002870002019-09-23 11:15AM EDT2019-10-141.201.131.16-0.07-5.51%11017.06%
SPY191016P002870002019-09-20 4:06PM EDT2019-10-161.541.331.350.00-164017.29%
SPY191018P002870002019-09-23 11:21AM EDT2019-10-181.511.521.53-0.24-13.71%1,070017.44%
SPY191021P002870002019-09-20 3:48PM EDT2019-10-211.751.601.620.00-852016.91%
SPY191023P002870002019-09-23 10:24AM EDT2019-10-231.881.781.79+0.48+34.29%115017.04%
SPY191025P002870002019-09-23 11:03AM EDT2019-10-252.031.961.98-0.04-1.93%243017.24%
SPY191101P002870002019-09-23 10:09AM EDT2019-11-012.612.462.47+0.11+4.40%188017.30%
SPY191115P002870002019-09-23 11:24AM EDT2019-11-153.293.303.32-0.18-5.19%252017.21%
SPY191220P002870002019-09-23 11:10AM EDT2019-12-205.725.585.60+0.25+4.57%242017.91%
SPY191231P002870002019-09-23 10:51AM EDT2019-12-316.176.086.11+0.03+0.49%12017.82%
SPY200117P002870002019-09-20 3:26PM EDT2020-01-176.976.896.92+0.22+3.26%10017.80%
SPY200320P002870002019-09-23 11:12AM EDT2020-03-209.859.739.76+0.45+4.79%16018.04%
SPY200331P002870002019-09-11 2:04PM EDT2020-03-3110.0810.1110.160.00-2018.01%
SPY200619P002870002019-09-18 12:08PM EDT2020-06-1912.7212.9113.070.00-5018.13%
SPY200630P002870002019-09-12 10:27AM EDT2020-06-3012.1713.2513.390.00-2018.10%
SPY201218P002870002019-09-18 11:45AM EDT2020-12-1818.0218.4118.600.00-10018.40%
SPY210115P002870002019-09-20 11:29AM EDT2021-01-1517.9018.9219.210.00-1018.33%
SPY210319P002870002019-08-16 10:48AM EDT2021-03-1924.2519.3119.920.00-101517.74%
SPY211217P002870002019-09-13 1:54PM EDT2021-12-1725.3926.1726.580.00-1018.38%