SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C002900002019-07-17 4:11PM EDT2019-07-197.807.617.78-2.14-21.53%26977,3876.25%
SPY190722C002900002019-07-17 10:41AM EDT2019-07-229.217.757.91-0.82-8.18%214014.55%
SPY190724C002900002019-07-16 12:55PM EDT2019-07-2410.207.978.130.00-114515.75%
SPY190726C002900002019-07-17 3:43PM EDT2019-07-268.918.308.39-1.24-12.22%124,98416.50%
SPY190729C002900002019-07-17 11:48AM EDT2019-07-299.808.388.53-1.18-10.75%618715.37%
SPY190731C002900002019-07-17 2:27PM EDT2019-07-319.728.748.88-1.59-14.06%3170316.48%
SPY190802C002900002019-07-17 2:02PM EDT2019-08-0210.129.069.14-0.79-7.24%81,79416.85%
SPY190805C002900002019-07-16 3:07PM EDT2019-08-0511.219.159.270.00-1543716.10%
SPY190807C002900002019-07-09 2:07PM EDT2019-08-079.259.319.440.00-6815616.09%
SPY190809C002900002019-07-17 2:13PM EDT2019-08-0910.339.559.63-1.07-9.39%482116.18%
SPY190812C002900002019-07-17 12:50PM EDT2019-08-1210.699.599.73-1.46-12.02%238215.61%
SPY190814C002900002019-07-16 1:54PM EDT2019-08-1411.499.769.900.00-10126815.67%
SPY190816C002900002019-07-17 4:08PM EDT2019-08-1610.1310.0110.06-1.76-14.80%21147,62115.72%
SPY190819C002900002019-07-16 11:12AM EDT2019-08-1912.5010.0610.200.00-12115.45%
SPY190823C002900002019-07-16 9:55AM EDT2019-08-2312.9310.4910.590.00-131815.81%
SPY190830C002900002019-07-17 3:43PM EDT2019-08-3011.5511.0111.10-1.66-12.57%51015.92%
SPY190920C002900002019-07-17 3:47PM EDT2019-09-2012.8012.3512.44-1.30-9.22%38036,66616.07%
SPY190930C002900002019-07-17 1:19PM EDT2019-09-3013.4812.6012.72-0.89-6.19%3,0727,62815.53%
SPY191018C002900002019-07-17 2:38PM EDT2019-10-1814.2913.4813.60-0.68-4.54%711,62615.53%
SPY191115C002900002019-07-17 12:12PM EDT2019-11-1515.8015.0015.12-1.30-7.60%3274515.98%
SPY191220C002900002019-07-17 3:55PM EDT2019-12-2016.9716.5716.70-1.19-6.55%3638,06316.21%
SPY191231C002900002019-07-17 3:56PM EDT2019-12-3117.0916.7816.91-1.56-8.36%51,27915.94%
SPY200117C002900002019-07-17 3:57PM EDT2020-01-1717.6917.3517.50-0.92-4.94%5330,93815.91%
SPY200320C002900002019-07-17 2:46PM EDT2020-03-2020.4119.6019.79-0.69-3.27%643,31716.17%
SPY200331C002900002019-07-16 9:30AM EDT2020-03-3121.7919.8620.070.00-214416.11%
SPY200619C002900002019-07-17 4:01PM EDT2020-06-1922.6922.3122.54-0.97-4.10%3810,91016.30%
SPY200630C002900002019-07-16 9:47AM EDT2020-06-3024.5922.5322.740.00-156516.22%
SPY200918C002900002019-07-17 4:00PM EDT2020-09-1824.8524.6724.86-1.78-6.68%102,42716.32%
SPY201218C002900002019-07-17 3:12PM EDT2020-12-1827.4726.7026.98-0.64-2.28%34,47616.36%
SPY210115C002900002019-07-17 3:02PM EDT2021-01-1528.0027.2027.65-1.35-4.60%112,94916.41%
SPY210319C002900002019-07-11 1:02PM EDT2021-03-1929.7728.4629.150.00-15316.54%
SPY210618C002900002019-07-09 3:50PM EDT2021-06-1830.5030.5330.970.00-1010916.56%
SPY211217C002900002019-07-17 3:12PM EDT2021-12-1734.7934.0234.49-1.21-3.36%22,60716.71%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P002900002019-07-17 4:13PM EDT2019-07-190.070.060.07+0.01+16.67%31,502144,65020.31%
SPY190722P002900002019-07-17 4:13PM EDT2019-07-220.150.150.15+0.05+50.00%2,3135,66715.04%
SPY190724P002900002019-07-17 4:13PM EDT2019-07-240.350.340.36+0.11+45.83%9151,10615.89%
SPY190726P002900002019-07-17 4:08PM EDT2019-07-260.520.540.56+0.17+48.57%5,84557,68716.05%
SPY190729P002900002019-07-17 3:55PM EDT2019-07-290.550.650.67+0.15+37.50%7121,02814.77%
SPY190731P002900002019-07-17 4:08PM EDT2019-07-310.960.980.99+0.30+45.45%8915,93615.80%
SPY190802P002900002019-07-17 4:12PM EDT2019-08-021.181.181.20+0.37+45.68%953015.98%
SPY190805P002900002019-07-17 4:08PM EDT2019-08-051.251.261.29+0.41+48.81%641015.13%
SPY190807P002900002019-07-17 3:45PM EDT2019-08-071.221.391.41+0.29+31.18%42014.95%
SPY190809P002900002019-07-17 3:57PM EDT2019-08-091.401.521.54+0.38+37.25%1401,69314.86%
SPY190812P002900002019-07-17 4:14PM EDT2019-08-121.601.581.61+0.51+46.79%2,1393,08714.26%
SPY190814P002900002019-07-17 4:12PM EDT2019-08-141.701.711.74+0.40+30.77%7831414.25%
SPY190816P002900002019-07-17 4:14PM EDT2019-08-161.851.851.86+0.49+36.03%13,43193,23614.21%
SPY190819P002900002019-07-17 11:53AM EDT2019-08-191.501.921.95+0.07+4.90%613113.86%
SPY190821P002900002019-07-16 3:29PM EDT2019-08-211.781.771.80+0.28+18.67%--12.95%
SPY190823P002900002019-07-17 3:58PM EDT2019-08-232.092.222.25+0.40+23.67%1062,39514.06%
SPY190830P002900002019-07-17 4:12PM EDT2019-08-302.592.602.63+0.60+30.15%99123614.00%
SPY190920P002900002019-07-17 4:14PM EDT2019-09-203.983.963.99+0.71+21.71%6,90735,05114.61%
SPY190930P002900002019-07-17 3:59PM EDT2019-09-304.274.414.44+0.66+18.28%4,10011,64414.52%
SPY191018P002900002019-07-17 4:09PM EDT2019-10-185.335.375.42+0.80+17.66%4,40610,18214.82%
SPY191115P002900002019-07-17 3:50PM EDT2019-11-156.316.616.66+0.56+9.74%4021,29514.94%
SPY191220P002900002019-07-17 3:57PM EDT2019-12-208.008.148.19+0.78+10.80%13027,43315.24%
SPY191231P002900002019-07-17 3:48PM EDT2019-12-318.248.488.54+0.70+9.28%8339,43815.19%
SPY200117P002900002019-07-17 3:57PM EDT2020-01-178.899.049.12+0.78+9.62%22914,06315.19%
SPY200320P002900002019-07-17 3:40PM EDT2020-03-2010.7711.1111.22+0.87+8.79%361,52015.35%
SPY200331P002900002019-07-17 2:14PM EDT2020-03-3111.0611.4411.59+0.16+1.47%201,60215.40%
SPY200619P002900002019-07-17 11:43AM EDT2020-06-1913.0713.7313.91+0.63+5.06%54,66715.56%
SPY200630P002900002019-07-12 3:09PM EDT2020-06-3012.8614.0414.200.00-21315.57%
SPY200918P002900002019-07-17 12:37PM EDT2020-09-1815.5816.1516.30+0.66+4.42%122,23815.73%
SPY201218P002900002019-07-16 12:55PM EDT2020-12-1817.5218.4018.610.00-42,45215.96%
SPY210115P002900002019-07-17 12:10PM EDT2021-01-1518.3018.8919.23+0.55+3.10%203,83515.99%
SPY210319P002900002019-07-11 1:02PM EDT2021-03-1919.5620.3620.820.00-11,14816.21%
SPY210618P002900002019-07-17 3:13PM EDT2021-06-1821.8522.3822.73+0.34+1.58%14816.31%
SPY211217P002900002019-07-17 3:57PM EDT2021-12-1726.2026.1626.53+0.80+3.15%959316.65%