SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforJuly 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190715C002920002019-07-15 3:23PM EDT2019-07-158.618.618.77+0.69+8.71%273710.00%
SPY190717C002920002019-07-15 1:29PM EDT2019-07-178.438.718.87-0.17-1.98%1720115.82%
SPY190719C002920002019-07-15 3:05PM EDT2019-07-198.928.879.01+0.15+1.71%5312,67516.92%
SPY190722C002920002019-07-15 11:46AM EDT2019-07-228.758.919.09+0.16+1.86%814514.65%
SPY190724C002920002019-07-12 10:56AM EDT2019-07-248.229.069.230.00-116214.77%
SPY190726C002920002019-07-15 10:23AM EDT2019-07-269.309.339.43+0.01+0.11%21,12815.27%
SPY190729C002920002019-07-09 12:28PM EDT2019-07-296.559.359.530.00-4316314.38%
SPY190731C002920002019-07-15 4:13PM EDT2019-07-319.699.659.82+0.09+0.94%1348215.31%
SPY190802C002920002019-07-15 4:10PM EDT2019-08-0210.029.9310.08+0.15+1.52%10195115.88%
SPY190805C002920002019-07-09 12:08PM EDT2019-08-057.399.9710.160.00-4822515.14%
SPY190807C002920002019-07-12 11:07AM EDT2019-08-079.5010.1310.300.00-13315.13%
SPY190809C002920002019-07-12 2:42PM EDT2019-08-0910.1510.3610.470.00-10631515.25%
SPY190816C002920002019-07-15 3:50PM EDT2019-08-1610.8010.8410.90+0.16+1.50%4213,54115.07%
SPY190823C002920002019-07-12 3:23PM EDT2019-08-2311.1811.2911.410.00-2611215.27%
SPY190920C002920002019-07-15 11:22AM EDT2019-09-2013.1813.0913.16+0.22+1.70%1123,63715.62%
SPY190930C002920002019-07-12 2:41PM EDT2019-09-3013.2013.3313.440.00-11,85515.14%
SPY191018C002920002019-07-15 10:05AM EDT2019-10-1814.1714.1614.27+0.01+0.07%41,41515.13%
SPY191220C002920002019-07-15 12:28PM EDT2019-12-2017.0217.1417.29-0.17-0.99%32,26915.85%
SPY191231C002920002019-07-12 11:15AM EDT2019-12-3116.7517.3517.490.00-51,93715.58%
SPY200117C002920002019-07-15 11:25AM EDT2020-01-1717.9217.8918.05+0.03+0.17%13,22115.55%
SPY200320C002920002019-07-02 11:42AM EDT2020-03-2016.7020.1220.310.00-21,19915.83%
SPY200331C002920002019-06-25 11:52AM EDT2020-03-3116.1820.4020.610.00-1315.80%
SPY200619C002920002019-07-12 10:10AM EDT2020-06-1922.1922.8323.070.00-117816.02%
SPY201218C002920002019-07-12 2:28PM EDT2020-12-1826.8727.3127.570.00-257916.17%
SPY210115C002920002019-07-08 1:35PM EDT2021-01-1525.3127.8428.240.00-26716.23%
SPY210319C002920002019-06-27 3:45PM EDT2021-03-1924.6329.1929.620.00-505216.28%
SPY211217C002920002019-07-12 2:55PM EDT2021-12-1734.6534.8635.300.00-6623316.67%
PutsforJuly 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190715P002920002019-07-15 10:13AM EDT2019-07-150.010.000.01-0.01-50.00%54,85423.44%
SPY190717P002920002019-07-15 3:50PM EDT2019-07-170.040.030.04-0.02-33.33%603,98016.60%
SPY190719P002920002019-07-15 4:14PM EDT2019-07-190.090.090.10-0.05-35.71%66,42632,72915.14%
SPY190722P002920002019-07-15 3:59PM EDT2019-07-220.150.130.14-0.04-21.05%2186712.84%
SPY190724P002920002019-07-15 12:20PM EDT2019-07-240.270.240.25-0.05-15.62%15555913.11%
SPY190726P002920002019-07-15 4:03PM EDT2019-07-260.370.360.37-0.05-11.90%6653,82913.28%
SPY190729P002920002019-07-15 2:25PM EDT2019-07-290.440.440.45-0.07-13.73%1728512.57%
SPY190731P002920002019-07-15 2:01PM EDT2019-07-310.740.690.70-0.01-1.33%1344,50213.59%
SPY190802P002920002019-07-15 4:00PM EDT2019-08-020.860.860.87-0.08-8.51%2,4935,73813.87%
SPY190805P002920002019-07-15 1:27PM EDT2019-08-051.000.920.94-0.07-6.54%122,87913.26%
SPY190807P002920002019-07-15 2:45PM EDT2019-08-071.081.031.05-0.06-5.26%1379313.23%
SPY190809P002920002019-07-15 12:07PM EDT2019-08-091.251.141.16+0.01+0.81%212,10513.22%
SPY190816P002920002019-07-15 4:03PM EDT2019-08-161.471.451.46-0.09-5.77%5,98736,17912.90%
SPY190823P002920002019-07-15 3:40PM EDT2019-08-231.841.801.83-0.10-5.15%2435012.96%
SPY190830P002920002019-07-15 3:37PM EDT2019-08-302.212.152.18-0.16-6.75%21812.98%
SPY190920P002920002019-07-15 3:57PM EDT2019-09-203.503.433.45-0.08-2.23%2,01815,89713.72%
SPY190930P002920002019-07-15 3:08PM EDT2019-09-303.873.863.89-0.27-6.52%2743,15413.72%
SPY191018P002920002019-07-15 4:07PM EDT2019-10-184.794.774.82-0.16-3.23%1312,43614.06%
SPY191220P002920002019-07-15 2:30PM EDT2019-12-207.507.497.53-0.01-0.13%642,10714.63%
SPY191231P002920002019-07-12 12:47PM EDT2019-12-317.987.817.860.00-2984914.58%
SPY200117P002920002019-07-15 3:34PM EDT2020-01-178.418.348.41+0.08+0.96%374,82914.58%
SPY200320P002920002019-07-15 2:40PM EDT2020-03-2010.4810.4010.50-0.10-0.95%623314.83%
SPY200331P002920002019-07-12 4:13PM EDT2020-03-3110.7110.7310.870.00-101,24214.89%
SPY200619P002920002019-07-15 2:29PM EDT2020-06-1913.0513.0113.18-0.63-4.61%6910715.11%
SPY200630P002920002019-07-03 1:13PM EDT2020-06-3013.7113.2913.480.00--37715.14%
SPY201218P002920002019-07-12 10:26AM EDT2020-12-1817.8617.7317.910.00-37215.61%
SPY210115P002920002019-07-12 3:42PM EDT2021-01-1518.3218.2118.500.00-321,37915.63%
SPY210319P002920002019-07-10 10:00AM EDT2021-03-1920.2519.7420.030.00-757815.82%
SPY211217P002920002019-07-05 11:19AM EDT2021-12-1726.8025.5725.900.00-52016.40%