SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:291.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002910002019-09-20 2:00PM EDT2019-09-237.896.877.09-2.34-22.87%4100.00%
SPY190925C002910002019-09-19 2:56PM EDT2019-09-2510.537.157.340.00-7111.82%
SPY190927C002910002019-09-20 3:45PM EDT2019-09-278.207.477.65-1.95-19.21%451115.24%
SPY190930C002910002019-09-20 2:19PM EDT2019-09-308.377.667.83-2.14-20.36%263414.43%
SPY191002C002910002019-09-19 2:43PM EDT2019-10-028.067.978.13-2.54-23.96%1915.41%
SPY191004C002910002019-09-20 11:09AM EDT2019-10-048.868.298.44-1.52-14.64%462216.16%
SPY191007C002910002019-09-19 3:58PM EDT2019-10-0710.048.458.590.00-26015.45%
SPY191009C002910002019-09-20 10:05AM EDT2019-10-0910.488.698.84-0.15-1.41%171,28115.82%
SPY191011C002910002019-09-20 3:46PM EDT2019-10-119.488.999.13-1.33-12.30%4291616.32%
SPY191016C002910002019-09-19 2:50PM EDT2019-10-1611.039.389.510.00-38018916.12%
SPY191018C002910002019-09-20 3:45PM EDT2019-10-1810.309.659.78-0.78-7.04%4214,66116.50%
SPY191021C002910002019-09-19 11:54AM EDT2019-10-2111.879.799.920.00-23216.16%
SPY191025C002910002019-09-20 12:40PM EDT2019-10-2511.4610.2710.40-0.09-0.78%28816.70%
SPY191101C002910002019-09-19 2:44PM EDT2019-11-0112.5010.9311.060.00-79317.08%
SPY191115C002910002019-09-20 1:26PM EDT2019-11-1512.7112.0812.21-0.52-3.93%294,08917.49%
SPY191220C002910002019-09-20 3:33PM EDT2019-12-2015.1014.5714.71-0.58-3.70%328,22618.19%
SPY191231C002910002019-09-19 10:51AM EDT2019-12-3116.8314.8915.050.00-41,09217.75%
SPY200117C002910002019-09-20 9:38AM EDT2020-01-1717.1715.6715.84-0.04-0.23%54,08417.65%
SPY200320C002910002019-09-19 3:20PM EDT2020-03-2020.1918.8419.040.00-11,91618.22%
SPY200331C002910002019-09-09 10:23AM EDT2020-03-3118.7219.1119.320.00-40030318.03%
SPY200619C002910002019-09-16 3:49PM EDT2020-06-1922.6622.1322.420.00-22,66418.26%
SPY200630C002910002019-09-04 11:41AM EDT2020-06-3019.1922.3822.720.00-4818.20%
SPY201218C002910002019-08-29 10:09AM EDT2020-12-1822.9527.1827.790.00-261518.29%
SPY210115C002910002019-09-06 3:07PM EDT2021-01-1526.6827.6428.250.00-128018.09%
SPY210319C002910002019-08-30 9:58AM EDT2021-03-1925.5029.1129.900.00-105718.18%
SPY211217C002910002019-09-19 2:54PM EDT2021-12-1735.8434.1435.210.00-368717.89%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002910002019-09-20 4:01PM EDT2019-09-230.080.080.11-0.04-33.33%2,7932,42917.19%
SPY190925P002910002019-09-20 4:14PM EDT2019-09-250.330.320.35+0.08+32.00%1,1752,91617.73%
SPY190927P002910002019-09-20 4:11PM EDT2019-09-270.580.570.60+0.18+45.00%6,4404,26817.77%
SPY190930P002910002019-09-20 3:59PM EDT2019-09-300.700.750.77+0.20+40.00%1,56314,61816.26%
SPY191002P002910002019-09-20 4:09PM EDT2019-10-021.011.021.04+0.40+65.57%3292,17316.69%
SPY191004P002910002019-09-20 4:06PM EDT2019-10-041.251.281.31+0.39+45.35%1,9262,18917.04%
SPY191007P002910002019-09-20 2:13PM EDT2019-10-071.331.411.45+0.40+43.01%6336016.18%
SPY191009P002910002019-09-20 3:54PM EDT2019-10-091.551.641.66+0.46+42.20%66928316.30%
SPY191011P002910002019-09-20 3:59PM EDT2019-10-111.771.851.88+0.50+39.37%46553516.46%
SPY191014P002910002019-09-20 3:45PM EDT2019-10-141.811.972.01+0.47+35.07%22626215.92%
SPY191016P002910002019-09-20 3:59PM EDT2019-10-162.082.192.22+0.54+35.06%5934416.09%
SPY191018P002910002019-09-20 3:59PM EDT2019-10-182.332.392.43+0.55+30.90%6,08011,93716.26%
SPY191021P002910002019-09-20 9:55AM EDT2019-10-211.812.512.55+0.11+6.47%74115.86%
SPY191023P002910002019-09-20 3:39PM EDT2019-10-232.482.702.75+0.71+40.11%1421916.02%
SPY191025P002910002019-09-20 3:59PM EDT2019-10-252.782.892.93+0.60+27.52%24029116.12%
SPY191101P002910002019-09-20 1:56PM EDT2019-11-013.413.433.48+0.75+28.20%64316.25%
SPY191115P002910002019-09-20 4:05PM EDT2019-11-154.254.344.39+0.70+19.72%8555,59916.24%
SPY191220P002910002019-09-20 4:05PM EDT2019-12-206.706.826.87+1.00+17.54%4398,95817.21%
SPY191231P002910002019-09-20 1:53PM EDT2019-12-317.317.287.37+1.36+22.86%1181,39317.10%
SPY200117P002910002019-09-20 3:39PM EDT2020-01-177.868.138.22+0.56+7.67%2346,89817.14%
SPY200320P002910002019-09-20 12:53PM EDT2020-03-209.9511.0011.10+0.20+2.05%572,04017.43%
SPY200331P002910002019-09-20 12:26PM EDT2020-03-3110.3011.3911.51-0.20-1.90%711,13717.41%
SPY200619P002910002019-09-18 1:01PM EDT2020-06-1913.9714.2414.440.00-51,09117.58%
SPY200630P002910002019-08-20 10:00AM EDT2020-06-3018.1814.5814.810.00-421017.60%
SPY201218P002910002019-09-04 2:35PM EDT2020-12-1822.2419.6820.060.00-1117617.97%
SPY210115P002910002019-09-18 10:21AM EDT2021-01-1519.7220.1620.600.00-1672317.84%
SPY210319P002910002019-09-17 1:43PM EDT2021-03-1921.3121.7322.220.00-111517.93%
SPY211217P002910002019-09-18 3:55PM EDT2021-12-1726.8327.4528.140.00-217618.05%