SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:288.00
CallsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916C002880002019-09-13 3:12PM EDT2019-09-1612.9212.9313.06-1.31-9.21%11030.96%
SPY190918C002880002019-09-13 4:07PM EDT2019-09-1813.2813.0313.16-0.74-5.28%39025.78%
SPY190920C002880002019-09-13 3:42PM EDT2019-09-2013.6013.0913.29-0.20-1.45%149023.83%
SPY190923C002880002019-09-13 10:02AM EDT2019-09-2313.9013.0913.27+0.56+4.20%23019.14%
SPY190925C002880002019-09-05 9:54AM EDT2019-09-2510.8513.1113.320.00-6018.02%
SPY190927C002880002019-09-13 9:35AM EDT2019-09-2713.8113.1913.35-0.29-2.06%3016.92%
SPY190930C002880002019-09-13 12:34PM EDT2019-09-3013.6913.1413.37-0.82-5.65%4015.45%
SPY191002C002880002019-09-13 2:16PM EDT2019-10-0213.5813.2013.43-0.26-1.88%329015.14%
SPY191004C002880002019-09-13 3:53PM EDT2019-10-0413.6113.2913.48-0.69-4.83%224014.77%
SPY191007C002880002019-09-13 11:03AM EDT2019-10-0714.3013.3413.51+1.46+11.37%11014.00%
SPY191011C002880002019-09-12 2:40PM EDT2019-10-1114.9813.5313.690.00-17014.09%
SPY191016C002880002019-09-11 3:46PM EDT2019-10-1614.4813.7113.870.00--013.89%
SPY191018C002880002019-09-13 2:35PM EDT2019-10-1814.2913.8814.02-0.24-1.65%75014.20%
SPY191025C002880002019-09-09 12:20PM EDT2019-10-2512.7214.3214.440.00-4014.62%
SPY191115C002880002019-09-13 3:30PM EDT2019-11-1515.9715.8615.96-0.88-5.22%22016.11%
SPY191220C002880002019-09-13 2:39PM EDT2019-12-2018.4318.0918.20-0.23-1.23%396017.24%
SPY191231C002880002019-09-13 11:51AM EDT2019-12-3118.9518.3718.52+2.70+16.62%3016.91%
SPY200117C002880002019-09-13 3:50PM EDT2020-01-1719.3519.0719.21-0.33-1.68%3016.83%
SPY200320C002880002019-09-13 4:00PM EDT2020-03-2022.2322.0222.16-0.06-0.27%1017.51%
SPY200331C002880002019-09-09 9:51AM EDT2020-03-3120.9522.2822.480.00-1017.41%
SPY200619C002880002019-09-09 12:16PM EDT2020-06-1923.4925.1525.330.00-5017.63%
SPY200630C002880002019-09-09 10:47AM EDT2020-06-3024.0225.3625.610.00-1017.57%
SPY201218C002880002019-09-09 9:41AM EDT2020-12-1828.7130.0130.270.00-1017.59%
SPY210115C002880002019-09-12 10:38AM EDT2021-01-1530.9930.3730.730.00-4017.42%
SPY210319C002880002019-09-09 9:45AM EDT2021-03-1930.5131.9232.230.00-1017.46%
SPY211217C002880002019-09-06 3:52PM EDT2021-12-1734.7637.2837.780.00-1017.50%
PutsforSeptember 16, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190916P002880002019-09-13 3:46PM EDT2019-09-160.020.010.02-0.01-33.33%110025.78%
SPY190918P002880002019-09-13 4:04PM EDT2019-09-180.070.070.08-0.04-36.36%3,043022.36%
SPY190920P002880002019-09-13 4:12PM EDT2019-09-200.190.190.20-0.06-24.00%2,339021.78%
SPY190923P002880002019-09-13 3:06PM EDT2019-09-230.300.260.27-0.02-6.25%158018.99%
SPY190925P002880002019-09-13 3:28PM EDT2019-09-250.420.380.39-0.05-10.64%19018.78%
SPY190927P002880002019-09-13 4:13PM EDT2019-09-270.520.510.52-0.01-1.89%601018.65%
SPY190930P002880002019-09-13 4:08PM EDT2019-09-300.600.600.61-0.07-10.45%832017.58%
SPY191002P002880002019-09-13 3:14PM EDT2019-10-020.810.730.74+0.04+5.19%19017.55%
SPY191004P002880002019-09-13 3:43PM EDT2019-10-040.890.870.89-0.03-3.26%274017.65%
SPY191007P002880002019-09-13 3:55PM EDT2019-10-070.970.940.97-0.02-2.02%70016.94%
SPY191009P002880002019-09-13 2:01PM EDT2019-10-091.121.081.11-0.21-15.79%5017.01%
SPY191011P002880002019-09-13 1:41PM EDT2019-10-111.261.241.26+0.03+2.44%35017.12%
SPY191014P002880002019-09-13 3:34PM EDT2019-10-141.401.331.35-0.05-3.45%7016.65%
SPY191016P002880002019-09-12 2:05PM EDT2019-10-161.541.511.530.00-166016.90%
SPY191018P002880002019-09-13 3:59PM EDT2019-10-181.701.681.69-0.09-5.03%428017.05%
SPY191025P002880002019-09-13 3:59PM EDT2019-10-252.102.072.09+0.05+2.44%20016.94%
SPY191115P002880002019-09-13 4:13PM EDT2019-11-153.323.283.31+0.16+5.06%443016.99%
SPY191220P002880002019-09-13 3:50PM EDT2019-12-205.295.365.38-0.14-2.58%120017.58%
SPY191231P002880002019-09-13 3:38PM EDT2019-12-315.775.795.83+0.08+1.41%476017.45%
SPY200117P002880002019-09-13 3:30PM EDT2020-01-176.656.556.61+0.33+5.22%138017.48%
SPY200320P002880002019-09-13 4:14PM EDT2020-03-209.369.269.33+0.13+1.41%34017.73%
SPY200331P002880002019-09-13 9:53AM EDT2020-03-319.359.649.73-0.17-1.79%3017.73%
SPY200619P002880002019-09-10 10:01AM EDT2020-06-1914.3012.3112.420.00-6017.73%
SPY200630P002880002019-09-12 10:43AM EDT2020-06-3012.5012.6512.780.00-4017.75%
SPY201218P002880002019-09-12 3:10PM EDT2020-12-1817.2517.4217.610.00-34017.87%
SPY210115P002880002019-09-13 12:16PM EDT2021-01-1517.7817.8918.15-1.79-9.15%1017.76%
SPY210319P002880002019-08-29 10:05AM EDT2021-03-1923.7919.3219.530.00-2017.70%
SPY211217P002880002019-08-29 11:14AM EDT2021-12-1729.7024.9425.290.00-4017.83%