SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190724C002900002019-07-22 4:12PM EDT2019-07-248.140.000.000.00-60100.00%
SPY190726C002900002019-07-22 3:37PM EDT2019-07-267.970.000.000.00-13800.00%
SPY190729C002900002019-07-22 11:38AM EDT2019-07-297.910.000.000.00-900.00%
SPY190731C002900002019-07-22 1:00PM EDT2019-07-318.750.000.000.00-2000.00%
SPY190802C002900002019-07-22 2:18PM EDT2019-08-028.970.000.000.00-3300.00%
SPY190805C002900002019-07-19 10:20AM EDT2019-08-058.730.000.000.00-10000.00%
SPY190807C002900002019-07-19 10:58AM EDT2019-08-0710.530.000.000.00-100.00%
SPY190809C002900002019-07-22 3:53PM EDT2019-08-099.250.000.000.00-3,00200.00%
SPY190812C002900002019-07-22 12:30PM EDT2019-08-129.460.000.000.00-2000.00%
SPY190814C002900002019-07-19 9:32AM EDT2019-08-149.820.000.000.00-200.00%
SPY190816C002900002019-07-22 3:59PM EDT2019-08-169.830.000.000.00-3,35900.00%
SPY190819C002900002019-07-16 11:12AM EDT2019-08-1912.500.000.000.00-100.00%
SPY190823C002900002019-07-22 4:09PM EDT2019-08-2310.300.000.000.00-600.00%
SPY190830C002900002019-07-22 12:17PM EDT2019-08-3010.720.000.000.00-1000.00%
SPY190920C002900002019-07-22 3:31PM EDT2019-09-2012.160.000.000.00-12000.00%
SPY190930C002900002019-07-22 2:26PM EDT2019-09-3012.540.000.000.00-4100.00%
SPY191018C002900002019-07-22 11:05AM EDT2019-10-1813.160.000.000.00-40100.00%
SPY191115C002900002019-07-19 11:22AM EDT2019-11-1516.050.000.000.00-5400.00%
SPY191220C002900002019-07-22 3:26PM EDT2019-12-2016.620.000.000.00-1100.00%
SPY191231C002900002019-07-18 3:25PM EDT2019-12-3117.380.000.000.00-18300.00%
SPY200117C002900002019-07-22 3:52PM EDT2020-01-1717.220.000.000.00-57800.00%
SPY200320C002900002019-07-19 12:13PM EDT2020-03-2020.680.000.000.00-100.00%
SPY200331C002900002019-07-19 4:09PM EDT2020-03-3119.520.000.000.00-100.00%
SPY200619C002900002019-07-22 12:59PM EDT2020-06-1922.570.000.000.00-800.00%
SPY200630C002900002019-07-16 9:47AM EDT2020-06-3024.590.000.000.00-1500.00%
SPY200918C002900002019-07-22 12:39PM EDT2020-09-1824.830.000.000.00-600.00%
SPY201218C002900002019-07-22 11:24AM EDT2020-12-1826.450.000.000.00-300.00%
SPY210115C002900002019-07-22 9:34AM EDT2021-01-1527.500.000.000.00-300.00%
SPY210319C002900002019-07-22 3:32PM EDT2021-03-1928.810.000.000.00-100.00%
SPY210618C002900002019-07-19 3:53PM EDT2021-06-1830.660.000.000.00-100.00%
SPY211217C002900002019-07-22 11:24AM EDT2021-12-1733.730.000.000.00-200.00%
PutsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190724P002900002019-07-22 4:03PM EDT2019-07-240.030.000.000.00-2,32406.25%
SPY190726P002900002019-07-22 3:56PM EDT2019-07-260.100.000.000.00-1,63406.25%
SPY190729P002900002019-07-22 3:59PM EDT2019-07-290.190.000.000.00-35606.25%
SPY190731P002900002019-07-22 3:53PM EDT2019-07-310.520.000.000.00-34803.13%
SPY190802P002900002019-07-22 4:11PM EDT2019-08-020.670.000.000.00-1,16403.13%
SPY190805P002900002019-07-22 3:57PM EDT2019-08-050.800.000.000.00-26703.13%
SPY190807P002900002019-07-22 3:41PM EDT2019-08-070.990.000.000.00-6003.13%
SPY190809P002900002019-07-22 3:53PM EDT2019-08-091.100.000.000.00-4,46803.13%
SPY190812P002900002019-07-22 1:59PM EDT2019-08-121.180.000.000.00-8903.13%
SPY190814P002900002019-07-22 3:57PM EDT2019-08-141.290.000.000.00-23203.13%
SPY190816P002900002019-07-22 4:14PM EDT2019-08-161.380.000.000.00-26,62103.13%
SPY190819P002900002019-07-22 1:10PM EDT2019-08-191.600.000.000.00-10903.13%
SPY190821P002900002019-07-22 3:58PM EDT2019-08-211.650.000.000.00-5201.56%
SPY190823P002900002019-07-22 2:40PM EDT2019-08-231.850.000.000.00-11301.56%
SPY190826P002900002019-07-22 1:24PM EDT2019-08-261.980.000.000.00-19201.56%
SPY190830P002900002019-07-22 3:03PM EDT2019-08-302.100.000.000.00-34701.56%
SPY190920P002900002019-07-22 4:13PM EDT2019-09-203.470.000.000.00-5,13901.56%
SPY190930P002900002019-07-22 3:19PM EDT2019-09-303.940.000.000.00-2701.56%
SPY191018P002900002019-07-22 3:58PM EDT2019-10-184.950.000.000.00-1,15701.56%
SPY191115P002900002019-07-22 1:22PM EDT2019-11-156.290.000.000.00-3801.56%
SPY191220P002900002019-07-22 3:39PM EDT2019-12-207.880.000.000.00-5,04100.78%
SPY191231P002900002019-07-22 3:34PM EDT2019-12-318.200.000.000.00-6200.78%
SPY200117P002900002019-07-22 3:56PM EDT2020-01-178.730.000.000.00-14200.78%
SPY200320P002900002019-07-22 12:27PM EDT2020-03-2010.940.000.000.00-2000.78%
SPY200331P002900002019-07-10 3:29PM EDT2020-03-3111.060.000.000.00-2000.78%
SPY200619P002900002019-07-22 1:59PM EDT2020-06-1913.550.000.000.00-2,01900.78%
SPY200630P002900002019-07-19 3:56PM EDT2020-06-3014.320.000.000.00-1800.78%
SPY200918P002900002019-07-22 11:06AM EDT2020-09-1816.330.000.000.00-300.78%
SPY201218P002900002019-07-22 3:12PM EDT2020-12-1818.090.000.000.00-200.39%
SPY210115P002900002019-07-22 2:09PM EDT2021-01-1518.660.000.000.00-1,15000.39%
SPY210319P002900002019-07-22 12:46PM EDT2021-03-1920.330.000.000.00-100.39%
SPY210618P002900002019-07-22 1:03PM EDT2021-06-1822.220.000.000.00-100.39%
SPY211217P002900002019-07-19 3:53PM EDT2021-12-1726.450.000.000.00-300.39%