SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:292.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002920002019-09-16 4:14PM EDT2019-09-188.400.000.000.00-5692,7120.00%
SPY190920C002920002019-09-16 4:14PM EDT2019-09-208.480.000.000.00-8,78434,2670.00%
SPY190923C002920002019-09-16 3:51PM EDT2019-09-238.420.000.000.00-3063,9310.00%
SPY190925C002920002019-09-16 3:59PM EDT2019-09-258.630.000.000.00-2081,7070.00%
SPY190927C002920002019-09-16 3:27PM EDT2019-09-278.580.000.000.00-4672,9420.00%
SPY190930C002920002019-09-16 1:11PM EDT2019-09-308.510.000.000.00-6785,7410.00%
SPY191002C002920002019-09-13 1:47PM EDT2019-10-029.750.000.000.00-1401,8670.00%
SPY191004C002920002019-09-16 2:34PM EDT2019-10-048.950.000.000.00-101,6080.00%
SPY191007C002920002019-09-16 3:53PM EDT2019-10-078.760.000.000.00-275440.00%
SPY191009C002920002019-09-16 12:25PM EDT2019-10-098.730.000.000.00-71,3640.00%
SPY191011C002920002019-09-16 2:14PM EDT2019-10-119.220.000.000.00-1487740.00%
SPY191014C002920002019-09-16 10:38AM EDT2019-10-149.330.000.000.00-14070.00%
SPY191018C002920002019-09-16 4:06PM EDT2019-10-1810.000.000.000.00-8822,7190.00%
SPY191025C002920002019-09-16 3:11PM EDT2019-10-2510.380.000.000.00-32360.00%
SPY191101C002920002019-09-16 2:07PM EDT2019-11-0110.990.000.000.00-1120.00%
SPY191115C002920002019-09-16 3:11PM EDT2019-11-1512.150.000.000.00-74,8830.00%
SPY191220C002920002019-09-16 1:44PM EDT2019-12-2014.480.000.000.00-7,90816,7160.00%
SPY191231C002920002019-09-13 1:22PM EDT2019-12-3115.630.000.000.00-41,9870.00%
SPY200117C002920002019-09-16 3:20PM EDT2020-01-1715.620.000.000.00-466,7990.00%
SPY200320C002920002019-09-12 3:33PM EDT2020-03-2019.880.000.000.00-122,0610.00%
SPY200331C002920002019-09-06 1:07PM EDT2020-03-3118.090.000.000.00-21,6180.00%
SPY200619C002920002019-09-09 2:48PM EDT2020-06-1920.480.000.000.00-42280.00%
SPY200630C002920002019-09-11 9:34AM EDT2020-06-3020.760.000.000.00-12120.00%
SPY201218C002920002019-09-13 10:05AM EDT2020-12-1827.640.000.000.00-87130.00%
SPY210115C002920002019-09-16 11:46AM EDT2021-01-1527.360.000.000.00-11700.00%
SPY210319C002920002019-08-29 12:36PM EDT2021-03-1924.650.000.000.00-5560.00%
SPY211217C002920002019-09-09 3:55PM EDT2021-12-1732.850.000.000.00-102570.00%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002920002019-09-16 4:09PM EDT2019-09-180.090.000.000.00-3612,4236.25%
SPY190920P002920002019-09-16 4:09PM EDT2019-09-200.360.000.000.00-11,74739,6976.25%
SPY190923P002920002019-09-16 4:11PM EDT2019-09-230.500.000.000.00-2662,8006.25%
SPY190925P002920002019-09-16 2:41PM EDT2019-09-250.730.000.000.00-651,3863.13%
SPY190927P002920002019-09-16 3:59PM EDT2019-09-270.930.000.000.00-9554,4163.13%
SPY190930P002920002019-09-16 4:00PM EDT2019-09-301.050.000.000.00-61311,5703.13%
SPY191002P002920002019-09-16 3:39PM EDT2019-10-021.250.000.000.00-2382,2623.13%
SPY191004P002920002019-09-16 1:37PM EDT2019-10-041.460.000.000.00-1702,4433.13%
SPY191007P002920002019-09-16 3:27PM EDT2019-10-071.540.000.000.00-1142213.13%
SPY191009P002920002019-09-16 2:10PM EDT2019-10-091.780.000.000.00-101123.13%
SPY191011P002920002019-09-16 3:50PM EDT2019-10-111.960.000.000.00-903413.13%
SPY191014P002920002019-09-16 3:11PM EDT2019-10-142.050.000.000.00-11293.13%
SPY191016P002920002019-09-16 3:00PM EDT2019-10-162.240.000.000.00-159563.13%
SPY191018P002920002019-09-16 3:59PM EDT2019-10-182.460.000.000.00-2,55722,5631.56%
SPY191025P002920002019-09-16 3:58PM EDT2019-10-252.960.000.000.00-325,6371.56%
SPY191101P002920002019-09-16 3:24PM EDT2019-11-013.450.000.000.00-52111.56%
SPY191115P002920002019-09-16 4:05PM EDT2019-11-154.250.000.000.00-21811,6391.56%
SPY191220P002920002019-09-16 3:11PM EDT2019-12-206.590.000.000.00-7,32011,4911.56%
SPY191231P002920002019-09-16 12:05PM EDT2019-12-317.340.000.000.00-51,1341.56%
SPY200117P002920002019-09-16 3:52PM EDT2020-01-178.020.000.000.00-10010,9800.78%
SPY200320P002920002019-09-16 1:08PM EDT2020-03-2010.850.000.000.00-401,0710.78%
SPY200331P002920002019-09-16 11:59AM EDT2020-03-3111.460.000.000.00-11,4420.78%
SPY200619P002920002019-09-16 3:58PM EDT2020-06-1914.000.000.000.00-509660.78%
SPY200630P002920002019-08-29 4:00PM EDT2020-06-3017.900.000.000.00-53810.78%
SPY201218P002920002019-09-04 2:38PM EDT2020-12-1822.640.000.000.00-11890.78%
SPY210115P002920002019-09-10 2:52PM EDT2021-01-1521.400.000.000.00-3361,6190.78%
SPY210319P002920002019-09-03 9:30AM EDT2021-03-1926.480.000.000.00-11020.39%
SPY211217P002920002019-09-05 10:07AM EDT2021-12-1728.800.000.000.00-3550.39%