SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:291.00
CallsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190724C002910002019-07-23 1:48PM EDT2019-07-248.558.358.44+1.63+23.55%41400.00%
SPY190726C002910002019-07-23 11:26AM EDT2019-07-267.808.478.56+0.66+9.24%1800.00%
SPY190729C002910002019-07-18 10:07AM EDT2019-07-297.578.528.680.00-50012.31%
SPY190731C002910002019-07-22 1:03PM EDT2019-07-317.638.838.900.00-12014.36%
SPY190802C002910002019-07-23 12:08PM EDT2019-08-028.369.079.14+0.20+2.45%7015.36%
SPY190805C002910002019-07-22 12:55PM EDT2019-08-058.199.149.290.00-8014.73%
SPY190807C002910002019-07-23 9:38AM EDT2019-08-078.979.359.48+0.56+6.66%10015.02%
SPY190809C002910002019-07-23 11:55AM EDT2019-08-098.919.509.66+0.42+4.95%2015.17%
SPY190814C002910002019-07-22 12:12AM EDT2019-08-149.809.789.920.00--014.66%
SPY190816C002910002019-07-22 3:05PM EDT2019-08-169.439.9910.050.00-114014.64%
SPY190823C002910002019-07-23 10:07AM EDT2019-08-2310.0710.4810.61+0.36+3.71%1014.99%
SPY190830C002910002019-07-22 10:09AM EDT2019-08-3010.2111.0111.080.00-2015.06%
SPY190920C002910002019-07-23 1:42PM EDT2019-09-2012.4612.3612.41+1.10+9.68%49015.34%
SPY190930C002910002019-07-23 11:37AM EDT2019-09-3011.9512.6112.69+0.31+2.66%12014.80%
SPY191018C002910002019-07-23 11:09AM EDT2019-10-1812.9613.4613.53+0.22+1.73%24014.79%
SPY191115C002910002019-07-22 12:01AM EDT2019-11-1513.9314.9515.070.00--015.36%
SPY191220C002910002019-07-17 3:46PM EDT2019-12-2016.3016.6716.780.00-140015.83%
SPY191231C002910002019-07-23 1:41PM EDT2019-12-3116.6816.8316.99-0.02-0.12%17015.56%
SPY200117C002910002019-07-23 11:41AM EDT2020-01-1716.8817.3917.62+0.49+2.99%1015.60%
SPY200320C002910002019-07-22 10:22AM EDT2020-03-2019.0019.7619.930.00-1015.90%
SPY200331C002910002019-07-11 1:36PM EDT2020-03-3119.7020.0620.250.00-10015.89%
SPY200619C002910002019-07-19 2:37PM EDT2020-06-1921.9722.6022.820.00-30016.18%
SPY201218C002910002019-07-10 3:16PM EDT2020-12-1826.4926.9227.270.00-4016.25%
SPY210115C002910002019-07-10 9:48AM EDT2021-01-1527.5027.4127.900.00-2016.27%
SPY210319C002910002019-07-15 10:12AM EDT2021-03-1930.0428.7629.240.00-10016.29%
SPY211217C002910002019-07-01 9:44AM EDT2021-12-1732.9334.1334.730.00-2016.57%
PutsforJuly 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190724P002910002019-07-23 1:46PM EDT2019-07-240.010.010.02-0.03-75.00%1,269017.97%
SPY190726P002910002019-07-23 1:43PM EDT2019-07-260.040.040.05-0.10-71.43%3,189014.65%
SPY190729P002910002019-07-23 12:19PM EDT2019-07-290.120.090.09-0.13-52.00%188012.31%
SPY190731P002910002019-07-23 1:49PM EDT2019-07-310.330.320.33-0.25-43.10%248014.60%
SPY190802P002910002019-07-23 1:51PM EDT2019-08-020.500.490.50-0.33-39.76%217014.92%
SPY190805P002910002019-07-23 1:43PM EDT2019-08-050.570.580.60-0.35-38.04%47014.00%
SPY190807P002910002019-07-23 12:22PM EDT2019-08-070.850.720.74-0.30-26.09%91014.06%
SPY190809P002910002019-07-23 1:51PM EDT2019-08-090.850.850.86-0.41-32.54%568013.98%
SPY190812P002910002019-07-23 10:38AM EDT2019-08-121.100.920.94-0.49-30.82%3013.38%
SPY190814P002910002019-07-23 9:56AM EDT2019-08-141.261.031.04-0.07-5.26%2013.28%
SPY190816P002910002019-07-23 1:46PM EDT2019-08-161.141.151.16-0.42-26.92%2,801013.31%
SPY190819P002910002019-07-23 1:50PM EDT2019-08-191.241.231.24-0.61-32.97%38012.92%
SPY190821P002910002019-07-23 1:18PM EDT2019-08-211.461.371.40-0.40-21.51%12013.13%
SPY190823P002910002019-07-23 1:47PM EDT2019-08-231.491.521.53-0.46-23.59%17013.21%
SPY190830P002910002019-07-23 1:44PM EDT2019-08-301.851.871.90-0.51-21.61%17013.20%
SPY190920P002910002019-07-23 1:44PM EDT2019-09-203.143.183.20-0.66-17.37%1,158013.88%
SPY190930P002910002019-07-23 12:04PM EDT2019-09-304.013.633.67-0.40-9.07%60013.89%
SPY191018P002910002019-07-23 1:49PM EDT2019-10-184.614.624.64-0.67-12.69%134014.24%
SPY191115P002910002019-07-23 1:45PM EDT2019-11-155.815.885.90-0.67-10.34%55014.45%
SPY191220P002910002019-07-23 12:38PM EDT2019-12-207.687.457.47-0.63-7.58%55014.86%
SPY191231P002910002019-07-18 9:36AM EDT2019-12-318.807.787.810.00-51014.80%
SPY200117P002910002019-07-23 1:01PM EDT2020-01-178.598.358.41-0.49-5.40%6014.84%
SPY200320P002910002019-07-22 10:24AM EDT2020-03-2011.4710.4510.570.00-20015.09%
SPY200331P002910002019-07-10 12:39PM EDT2020-03-3111.0910.7910.920.00-3015.13%
SPY200619P002910002019-07-23 10:44AM EDT2020-06-1913.4013.0913.18-0.64-4.56%26015.25%
SPY200630P002910002019-07-05 2:36PM EDT2020-06-3013.5813.3813.540.00-2015.33%
SPY201218P002910002019-07-09 12:31PM EDT2020-12-1818.6717.7217.930.00-20015.73%
SPY210115P002910002019-07-17 3:01PM EDT2021-01-1518.9018.1818.540.00-25015.75%
SPY210319P002910002019-06-26 2:07PM EDT2021-03-1924.1019.6019.960.00--015.86%
SPY211217P002910002019-07-16 12:00PM EDT2021-12-1725.3925.3125.750.00-1016.39%