SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:288.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002880002019-08-22 4:03PM EDT2019-08-234.510.000.000.00-1,5003,9060.00%
SPY190826C002880002019-08-22 4:13PM EDT2019-08-264.830.000.000.00-2972,5920.00%
SPY190828C002880002019-08-22 4:12PM EDT2019-08-285.300.000.000.00-7882,0070.00%
SPY190830C002880002019-08-22 4:10PM EDT2019-08-305.790.000.000.00-1,4233,0240.00%
SPY190903C002880002019-08-22 3:46PM EDT2019-09-036.400.000.000.00-5582,6120.00%
SPY190904C002880002019-08-22 3:11PM EDT2019-09-046.410.000.000.00-101,2700.00%
SPY190906C002880002019-08-22 3:55PM EDT2019-09-067.010.000.000.00-421,8470.00%
SPY190909C002880002019-08-22 2:20PM EDT2019-09-096.950.000.000.00-551,4320.00%
SPY190911C002880002019-08-22 3:44PM EDT2019-09-117.410.000.000.00-605130.00%
SPY190913C002880002019-08-22 3:09PM EDT2019-09-137.650.000.000.00-1191,2020.00%
SPY190916C002880002019-08-22 10:37AM EDT2019-09-166.880.000.000.00-152510.00%
SPY190918C002880002019-08-22 3:18PM EDT2019-09-187.960.000.000.00-71630.00%
SPY190920C002880002019-08-22 3:58PM EDT2019-09-207.990.000.000.00-1,21415,8010.00%
SPY190927C002880002019-08-22 11:02AM EDT2019-09-277.630.000.000.00-2001,5050.00%
SPY190930C002880002019-08-22 3:50PM EDT2019-09-308.850.000.000.00-1074,6820.00%
SPY191018C002880002019-08-22 3:54PM EDT2019-10-1810.240.000.000.00-5153,6200.00%
SPY191115C002880002019-08-22 3:54PM EDT2019-11-1512.250.000.000.00-4123,1050.00%
SPY191220C002880002019-08-22 9:45AM EDT2019-12-2014.670.000.000.00-104,6060.00%
SPY191231C002880002019-08-22 10:50AM EDT2019-12-3113.300.000.000.00-184060.00%
SPY200117C002880002019-08-21 3:49PM EDT2020-01-1715.260.000.000.00-11,8190.00%
SPY200320C002880002019-08-22 10:40AM EDT2020-03-2016.430.000.000.00-205060.00%
SPY200331C002880002019-08-16 9:44AM EDT2020-03-3114.850.000.000.00-301190.00%
SPY200619C002880002019-08-20 9:37AM EDT2020-06-1919.330.000.000.00-103,0300.00%
SPY200630C002880002019-08-20 10:33AM EDT2020-06-3019.410.000.000.00-1640.00%
SPY201218C002880002019-08-19 9:30AM EDT2020-12-1824.260.000.000.00-12460.00%
SPY210115C002880002019-08-19 9:30AM EDT2021-01-1523.940.000.000.00-5310.00%
SPY210319C002880002019-08-05 12:49PM EDT2021-03-1922.100.000.000.00-140.00%
SPY211217C002880002019-08-19 2:27PM EDT2021-12-1730.550.000.000.00-36640.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002880002019-08-22 4:14PM EDT2019-08-230.250.000.000.00-50,91828,5956.25%
SPY190826P002880002019-08-22 4:14PM EDT2019-08-260.590.000.000.00-6,6057,0513.13%
SPY190828P002880002019-08-22 4:04PM EDT2019-08-281.020.000.000.00-2,4582,6593.13%
SPY190830P002880002019-08-22 4:05PM EDT2019-08-301.400.000.000.00-3,79612,0093.13%
SPY190903P002880002019-08-22 4:05PM EDT2019-09-031.660.000.000.00-2,0344,1031.56%
SPY190904P002880002019-08-22 4:13PM EDT2019-09-041.840.000.000.00-1361,5001.56%
SPY190906P002880002019-08-22 3:58PM EDT2019-09-062.090.000.000.00-2,6079,5411.56%
SPY190909P002880002019-08-22 3:31PM EDT2019-09-092.090.000.000.00-4326791.56%
SPY190911P002880002019-08-22 4:09PM EDT2019-09-112.550.000.000.00-2717771.56%
SPY190913P002880002019-08-22 3:10PM EDT2019-09-132.820.000.000.00-2,0063,7071.56%
SPY190916P002880002019-08-22 3:14PM EDT2019-09-162.890.000.000.00-2506861.56%
SPY190918P002880002019-08-22 2:10PM EDT2019-09-183.150.000.000.00-802,4071.56%
SPY190920P002880002019-08-22 4:12PM EDT2019-09-203.860.000.000.00-2,66235,4701.56%
SPY190927P002880002019-08-22 3:57PM EDT2019-09-274.320.000.000.00-1124081.56%
SPY190930P002880002019-08-22 3:57PM EDT2019-09-304.470.000.000.00-2554,2201.56%
SPY191018P002880002019-08-22 4:01PM EDT2019-10-185.900.000.000.00-1,3518,9860.78%
SPY191115P002880002019-08-22 3:40PM EDT2019-11-157.350.000.000.00-872,2150.78%
SPY191220P002880002019-08-22 3:52PM EDT2019-12-209.260.000.000.00-5659,3440.78%
SPY191231P002880002019-08-20 9:32AM EDT2019-12-3110.420.000.000.00-811,9180.78%
SPY200117P002880002019-08-22 2:43PM EDT2020-01-1710.470.000.000.00-40110,1790.78%
SPY200320P002880002019-08-22 4:09PM EDT2020-03-2013.100.000.000.00-801,3790.39%
SPY200331P002880002019-08-21 4:14PM EDT2020-03-3113.820.000.000.00-201950.39%
SPY200619P002880002019-08-22 4:10PM EDT2020-06-1916.090.000.000.00-1652,2780.39%
SPY200630P002880002019-08-14 11:44AM EDT2020-06-3019.530.000.000.00-2220.39%
SPY201218P002880002019-08-22 1:27PM EDT2020-12-1820.730.000.000.00-1940.39%
SPY210115P002880002019-08-22 12:12PM EDT2021-01-1521.450.000.000.00-272,2690.39%
SPY210319P002880002019-08-16 12:38PM EDT2021-03-1924.820.000.000.00-10120.39%
SPY211217P002880002019-08-22 11:34AM EDT2021-12-1728.550.000.000.00-4220.20%