SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923C002920002019-09-20 3:55PM EDT2019-09-236.895.906.10-2.18-24.04%27510.94%
SPY190925C002920002019-09-20 12:15PM EDT2019-09-256.196.236.41-4.37-41.38%292715.33%
SPY190927C002920002019-09-20 3:55PM EDT2019-09-277.416.586.75-1.47-16.55%4911416.46%
SPY190930C002920002019-09-20 4:12PM EDT2019-09-306.886.796.95-2.52-26.81%3619315.25%
SPY191002C002920002019-09-20 10:47AM EDT2019-10-028.957.117.26-0.55-5.79%4515.87%
SPY191004C002920002019-09-20 4:07PM EDT2019-10-047.707.467.60-2.06-21.11%71516.54%
SPY191007C002920002019-09-20 3:25PM EDT2019-10-078.387.627.76-1.08-11.42%9115.77%
SPY191009C002920002019-09-20 1:27PM EDT2019-10-098.497.878.01-1.38-13.98%101,35116.02%
SPY191011C002920002019-09-20 2:35PM EDT2019-10-119.118.188.31-0.86-8.63%5289316.47%
SPY191014C002920002019-09-19 3:45PM EDT2019-10-149.698.318.450.00-540915.94%
SPY191016C002920002019-09-19 2:55PM EDT2019-10-1610.178.578.710.00-20429416.25%
SPY191018C002920002019-09-20 4:06PM EDT2019-10-189.118.858.98-0.96-9.53%7023,60616.58%
SPY191025C002920002019-09-20 10:41AM EDT2019-10-2510.939.489.61+0.22+2.05%207816.72%
SPY191101C002920002019-09-20 2:27PM EDT2019-11-0110.8610.1510.28-0.62-5.40%128517.06%
SPY191115C002920002019-09-20 4:06PM EDT2019-11-1511.5611.3211.45-0.95-7.59%444,76517.45%
SPY191220C002920002019-09-20 3:51PM EDT2019-12-2014.4113.8313.97-0.49-3.29%16117,41818.13%
SPY191231C002920002019-09-20 3:52PM EDT2019-12-3114.6914.1614.32-1.17-7.38%71,99517.70%
SPY200117C002920002019-09-20 11:23AM EDT2020-01-1716.1314.9415.11+0.01+0.06%66,78017.59%
SPY200320C002920002019-09-19 11:55AM EDT2020-03-2019.8218.1418.330.00-12,06018.16%
SPY200331C002920002019-09-18 9:40AM EDT2020-03-3119.1018.4118.620.00-11,61817.98%
SPY200619C002920002019-09-09 2:48PM EDT2020-06-1920.4821.4521.730.00-422818.21%
SPY200630C002920002019-09-11 9:34AM EDT2020-06-3020.7621.7022.030.00-121218.15%
SPY201218C002920002019-09-13 10:05AM EDT2020-12-1827.6426.5427.080.00-871318.22%
SPY210115C002920002019-09-17 2:25PM EDT2021-01-1527.7127.0027.610.00-117118.08%
SPY210319C002920002019-08-29 12:36PM EDT2021-03-1924.6528.4929.270.00-55618.16%
SPY211217C002920002019-09-17 11:59AM EDT2021-12-1734.7733.5634.620.00-6325717.89%
PutsforSeptember 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190923P002920002019-09-20 4:14PM EDT2019-09-230.120.120.14-0.02-14.29%9,4543,17715.72%
SPY190925P002920002019-09-20 4:14PM EDT2019-09-250.400.400.42+0.10+33.33%1,0042,08816.53%
SPY190927P002920002019-09-20 4:14PM EDT2019-09-270.680.680.70+0.22+47.83%5,25510,32616.72%
SPY190930P002920002019-09-20 4:09PM EDT2019-09-300.870.870.89+0.30+52.63%1,01411,56915.39%
SPY191002P002920002019-09-20 4:07PM EDT2019-10-021.121.161.17+0.31+38.27%1242,58115.81%
SPY191004P002920002019-09-20 4:10PM EDT2019-10-041.471.441.47+0.53+56.38%21,5373,20016.29%
SPY191007P002920002019-09-20 4:07PM EDT2019-10-071.521.581.61+0.49+47.57%34947315.44%
SPY191009P002920002019-09-20 4:10PM EDT2019-10-091.851.811.84+0.66+55.46%1,16552815.64%
SPY191011P002920002019-09-20 3:59PM EDT2019-10-111.882.032.06+0.44+30.56%69549115.78%
SPY191014P002920002019-09-20 4:12PM EDT2019-10-142.162.162.20+0.64+42.11%17916215.30%
SPY191016P002920002019-09-20 3:59PM EDT2019-10-162.212.392.42+0.55+33.13%23297715.50%
SPY191018P002920002019-09-20 4:13PM EDT2019-10-182.602.592.63+0.67+34.72%13,80422,33615.66%
SPY191021P002920002019-09-20 1:29PM EDT2019-10-212.422.712.76+0.47+24.10%911615.31%
SPY191025P002920002019-09-20 3:59PM EDT2019-10-253.013.103.14+0.74+32.60%2566,21715.56%
SPY191101P002920002019-09-20 3:04PM EDT2019-11-013.293.653.70+0.38+13.06%1032015.73%
SPY191115P002920002019-09-20 4:00PM EDT2019-11-154.484.584.63+0.71+18.83%68218,76015.77%
SPY191220P002920002019-09-20 4:06PM EDT2019-12-206.997.097.15+0.87+14.22%76811,99716.85%
SPY191231P002920002019-09-20 4:01PM EDT2019-12-317.437.577.65-0.11-1.46%931,06516.74%
SPY200117P002920002019-09-20 3:55PM EDT2020-01-178.098.418.51+0.70+9.47%18212,19616.81%
SPY200320P002920002019-09-20 3:26PM EDT2020-03-2010.9411.3011.39+0.91+9.07%551,95517.13%
SPY200331P002920002019-09-20 1:52PM EDT2020-03-3111.6311.6811.81+0.17+1.48%11,44217.14%
SPY200619P002920002019-09-19 2:34PM EDT2020-06-1913.3914.5514.750.00-197517.34%
SPY200630P002920002019-09-18 1:54PM EDT2020-06-3014.5514.9015.130.00-538017.37%
SPY201218P002920002019-09-18 11:48AM EDT2020-12-1819.6320.0220.400.00-119417.78%
SPY210115P002920002019-09-19 10:02AM EDT2021-01-1519.3120.5020.950.00-51,62417.67%
SPY210319P002920002019-09-03 9:30AM EDT2021-03-1926.4822.0722.580.00-110217.77%
SPY211217P002920002019-09-05 10:07AM EDT2021-12-1728.8027.8328.520.00-35517.92%