SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002900002019-09-17 2:07PM EDT2019-09-1810.4310.8811.05+0.07+0.68%242,40528.52%
SPY190920C002900002019-09-17 4:01PM EDT2019-09-2011.0011.0011.08+0.52+4.96%2,66656,05021.19%
SPY190923C002900002019-09-17 4:01PM EDT2019-09-2311.0210.9611.19+0.75+7.30%2289,88218.31%
SPY190925C002900002019-09-17 11:24AM EDT2019-09-2511.0910.9911.21+0.70+6.74%183,33716.46%
SPY190927C002900002019-09-17 12:47PM EDT2019-09-2710.2911.0011.220.00-59,46115.02%
SPY190930C002900002019-09-17 3:41PM EDT2019-09-3011.0310.9911.25+0.39+3.67%2,08814,02713.65%
SPY191002C002900002019-09-16 11:25AM EDT2019-10-0210.7911.0411.310.00-931,80813.38%
SPY191004C002900002019-09-17 1:09PM EDT2019-10-0410.4811.1311.37-0.07-0.66%503,96113.15%
SPY191007C002900002019-09-13 10:18AM EDT2019-10-0710.6011.1911.40-1.48-12.25%31,53712.40%
SPY191009C002900002019-09-12 3:15PM EDT2019-10-0912.7111.2911.490.00-22,24912.49%
SPY191011C002900002019-09-17 2:40PM EDT2019-10-1111.0111.4411.63+0.36+3.38%1162,66112.84%
SPY191014C002900002019-09-11 3:47PM EDT2019-10-1412.4711.5211.710.00-88212.57%
SPY191016C002900002019-09-17 12:50PM EDT2019-10-1611.0611.6811.82+1.52+15.93%17512.71%
SPY191018C002900002019-09-17 4:14PM EDT2019-10-1811.9511.9112.04+0.40+3.46%2,75249,31313.32%
SPY191025C002900002019-09-17 12:56PM EDT2019-10-2511.8512.4512.60-0.02-0.17%8020314.19%
SPY191101C002900002019-09-17 12:32PM EDT2019-11-0112.5613.0813.21-0.11-0.87%2414.98%
SPY191115C002900002019-09-17 4:00PM EDT2019-11-1514.2514.1914.32+0.54+3.94%79012,35515.96%
SPY191220C002900002019-09-17 3:57PM EDT2019-12-2016.6816.5716.71+0.73+4.58%2,01273,90717.17%
SPY191231C002900002019-09-17 9:46AM EDT2019-12-3116.3116.8717.04+0.07+0.43%14,25816.82%
SPY200117C002900002019-09-17 4:02PM EDT2020-01-1717.7217.6417.80+0.70+4.11%8233,30016.81%
SPY200320C002900002019-09-17 3:43PM EDT2020-03-2020.8120.6820.87+0.63+3.12%54,12317.53%
SPY200331C002900002019-09-17 3:47PM EDT2020-03-3121.0120.9621.16+2.51+13.57%162917.39%
SPY200619C002900002019-09-17 3:56PM EDT2020-06-1923.9023.8824.14+0.90+3.91%211,02717.67%
SPY200630C002900002019-09-17 3:55PM EDT2020-06-3024.3224.1324.45-0.50-2.01%18417.64%
SPY200918C002900002019-09-13 3:37PM EDT2020-09-1826.5026.6026.860.00-73,59017.69%
SPY201218C002900002019-09-13 1:22PM EDT2020-12-1829.1028.8929.210.00-614,57617.66%
SPY210115C002900002019-09-13 10:26AM EDT2021-01-1529.6629.3729.790.00-73,07717.58%
SPY210319C002900002019-09-11 11:57AM EDT2021-03-1929.7530.8831.240.00-211117.57%
SPY210618C002900002019-09-13 11:12AM EDT2021-06-1833.3932.7833.280.00-511,59817.60%
SPY210917C002900002019-08-27 10:56AM EDT2021-09-1726.5034.2335.240.00-63817.67%
SPY211217C002900002019-09-17 11:26AM EDT2021-12-1736.0036.1636.75+0.68+1.93%23,32017.53%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002900002019-09-17 2:39PM EDT2019-09-180.030.020.03-0.03-50.00%65015,44823.44%
SPY190920P002900002019-09-17 4:14PM EDT2019-09-200.160.160.17-0.08-33.33%8,201124,66422.46%
SPY190923P002900002019-09-17 4:10PM EDT2019-09-230.270.270.28-0.09-25.00%5556,02218.99%
SPY190925P002900002019-09-17 3:59PM EDT2019-09-250.420.410.42-0.13-23.64%871,13918.60%
SPY190927P002900002019-09-17 4:13PM EDT2019-09-270.580.570.58-0.13-18.31%1,67230,09518.46%
SPY190930P002900002019-09-17 4:09PM EDT2019-09-300.690.680.69-0.14-16.87%8,29142,15417.26%
SPY191002P002900002019-09-17 4:08PM EDT2019-10-020.840.820.84-0.12-12.50%3,6703,68317.21%
SPY191004P002900002019-09-17 3:55PM EDT2019-10-040.990.981.00-0.16-13.91%1,2182,64217.24%
SPY191007P002900002019-09-17 3:37PM EDT2019-10-071.111.071.09-0.18-13.95%3655316.46%
SPY191009P002900002019-09-17 1:31PM EDT2019-10-091.421.231.25-0.04-2.74%20464416.55%
SPY191011P002900002019-09-17 4:01PM EDT2019-10-111.401.401.42-0.26-15.66%2182,00616.68%
SPY191014P002900002019-09-17 2:55PM EDT2019-10-141.611.491.52-0.10-5.85%6710216.20%
SPY191016P002900002019-09-17 2:46PM EDT2019-10-161.811.681.71-0.19-9.50%40579016.43%
SPY191018P002900002019-09-17 4:11PM EDT2019-10-181.881.871.88-0.21-10.05%14,72791,42216.56%
SPY191021P002900002019-09-17 1:13PM EDT2019-10-212.201.961.99-0.05-2.22%28349616.24%
SPY191025P002900002019-09-17 4:02PM EDT2019-10-252.322.312.34-0.31-11.79%3791,86816.55%
SPY191101P002900002019-09-17 3:54PM EDT2019-11-012.822.812.84-0.23-7.54%11316416.72%
SPY191115P002900002019-09-17 4:08PM EDT2019-11-153.713.683.71-0.14-3.64%7,30132,80616.80%
SPY191220P002900002019-09-17 4:09PM EDT2019-12-205.995.955.98-0.21-3.39%2,68982,00517.58%
SPY191231P002900002019-09-17 3:34PM EDT2019-12-316.586.416.46-0.03-0.45%67016,45217.46%
SPY200117P002900002019-09-17 3:45PM EDT2020-01-177.297.237.29-0.21-2.80%97116,64817.52%
SPY200320P002900002019-09-17 3:55PM EDT2020-03-2010.1010.0510.11-0.17-1.66%583,73617.79%
SPY200331P002900002019-09-13 11:18AM EDT2020-03-319.7910.4110.490.00-441,88417.74%
SPY200619P002900002019-09-17 2:41PM EDT2020-06-1913.4513.1713.31+0.02+0.15%358,13817.82%
SPY200630P002900002019-09-16 12:26PM EDT2020-06-3013.9813.5313.670.00-524517.83%
SPY200918P002900002019-09-16 10:35AM EDT2020-09-1816.2516.0016.130.00-22,32817.91%
SPY201218P002900002019-09-17 9:57AM EDT2020-12-1818.7718.4818.74+0.07+0.37%42,84118.06%
SPY210115P002900002019-09-17 2:58PM EDT2021-01-1519.3319.0319.31+0.05+0.26%1711,97517.96%
SPY210319P002900002019-09-17 1:32PM EDT2021-03-1920.9320.4920.75+1.03+5.18%141,42117.92%
SPY210618P002900002019-09-17 12:07PM EDT2021-06-1822.8822.5222.88+0.12+0.53%118017.99%
SPY210917P002900002019-08-23 2:17PM EDT2021-09-1730.9824.3824.910.00-3318.08%
SPY211217P002900002019-09-17 10:09AM EDT2021-12-1726.8526.2226.68+0.05+0.19%186818.07%