SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:293.00
CallsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002930002019-09-17 3:34PM EDT2019-09-187.657.898.07+0.43+5.96%1495,30922.75%
SPY190920C002930002019-09-17 3:59PM EDT2019-09-208.198.068.14+0.62+8.19%8,04343,42517.87%
SPY190923C002930002019-09-17 3:03PM EDT2019-09-237.488.048.25-0.04-0.53%1992,97515.16%
SPY190925C002930002019-09-17 3:58PM EDT2019-09-258.208.088.29+0.50+6.49%21,26313.84%
SPY190927C002930002019-09-17 3:44PM EDT2019-09-278.178.148.33+0.57+7.50%722,20612.93%
SPY190930C002930002019-09-17 4:11PM EDT2019-09-308.228.158.38+0.54+7.03%1696,43411.89%
SPY191002C002930002019-09-16 12:44PM EDT2019-10-027.428.238.470.00-495911.79%
SPY191004C002930002019-09-17 1:37PM EDT2019-10-047.828.378.57-0.10-1.26%3151,49311.78%
SPY191007C002930002019-09-17 2:41PM EDT2019-10-078.048.468.64+0.31+4.01%15242911.32%
SPY191009C002930002019-09-16 3:50PM EDT2019-10-098.148.608.730.00-6962411.29%
SPY191011C002930002019-09-17 12:42PM EDT2019-10-118.268.828.94-0.31-3.62%1091,13511.85%
SPY191014C002930002019-09-17 1:47PM EDT2019-10-148.528.929.06-1.18-12.16%78111.72%
SPY191016C002930002019-09-17 3:55PM EDT2019-10-169.169.149.26-1.06-10.37%612212.13%
SPY191018C002930002019-09-17 3:54PM EDT2019-10-189.489.419.52+0.33+3.61%4,74417,23112.72%
SPY191025C002930002019-09-12 1:03PM EDT2019-10-2511.3010.0010.130.00-1513.47%
SPY191115C002930002019-09-17 3:41PM EDT2019-11-1511.8411.8411.95+0.45+3.95%144,53215.19%
SPY191220C002930002019-09-17 3:43PM EDT2019-12-2014.3414.3014.43+0.62+4.52%51230,59116.47%
SPY191231C002930002019-09-11 3:59PM EDT2019-12-3113.7314.6114.770.00-13127416.15%
SPY200117C002930002019-09-17 10:24AM EDT2020-01-1715.1615.4015.56+0.45+3.06%947,77416.19%
SPY200320C002930002019-09-13 2:20PM EDT2020-03-2018.5318.5118.700.00-32,15317.00%
SPY200331C002930002019-09-04 9:39AM EDT2020-03-3117.0618.8119.000.00-23416.87%
SPY200619C002930002019-09-12 10:33AM EDT2020-06-1922.4221.8022.060.00-291,20617.26%
SPY200630C002930002019-09-09 10:47AM EDT2020-06-3020.6222.0622.360.00-114017.21%
SPY201218C002930002019-09-12 11:51AM EDT2020-12-1827.2026.9027.230.00-251817.35%
SPY210115C002930002019-09-06 2:58PM EDT2021-01-1525.4727.4227.820.00-244617.28%
SPY210319C002930002019-09-04 12:03PM EDT2021-03-1924.3728.9529.310.00-21917.30%
SPY211217C002930002019-09-17 3:39PM EDT2021-12-1734.4034.4034.97+0.34+1.00%315917.36%
PutsforSeptember 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002930002019-09-17 4:07PM EDT2019-09-180.040.030.04-0.07-63.64%4,4526,41718.56%
SPY190920P002930002019-09-17 4:14PM EDT2019-09-200.300.300.31-0.15-33.33%14,64457,97720.26%
SPY190923P002930002019-09-17 4:05PM EDT2019-09-230.450.450.46-0.16-26.23%5601,95217.16%
SPY190925P002930002019-09-17 3:57PM EDT2019-09-250.660.650.67-0.20-23.26%34087017.12%
SPY190927P002930002019-09-17 4:01PM EDT2019-09-270.850.850.86-0.21-19.81%9674,37516.94%
SPY190930P002930002019-09-17 3:58PM EDT2019-09-300.980.980.99-0.20-16.95%2137,04915.85%
SPY191002P002930002019-09-17 3:54PM EDT2019-10-021.181.161.18-0.25-17.48%1721,61815.91%
SPY191004P002930002019-09-17 3:59PM EDT2019-10-041.351.351.37-0.32-19.16%1301,70515.97%
SPY191007P002930002019-09-17 3:41PM EDT2019-10-071.481.451.48-0.20-11.90%7840915.30%
SPY191009P002930002019-09-17 2:25PM EDT2019-10-091.851.641.67+0.15+8.82%6528415.44%
SPY191011P002930002019-09-17 3:41PM EDT2019-10-111.861.841.86-0.20-9.71%2751,06015.58%
SPY191014P002930002019-09-17 2:25PM EDT2019-10-142.171.941.98-0.28-11.43%181,75415.17%
SPY191016P002930002019-09-17 3:55PM EDT2019-10-162.182.162.19-0.21-8.79%22815.41%
SPY191018P002930002019-09-17 4:14PM EDT2019-10-182.382.372.38-0.29-10.86%16,03415,23215.56%
SPY191025P002930002019-09-17 9:37AM EDT2019-10-253.222.852.88-0.05-1.53%7211815.60%
SPY191101P002930002019-09-17 10:34AM EDT2019-11-013.633.393.42-0.28-7.16%161315.82%
SPY191115P002930002019-09-17 4:09PM EDT2019-11-154.364.314.35-0.28-6.03%3,9935,74915.99%
SPY191220P002930002019-09-17 3:55PM EDT2019-12-206.726.706.74-0.16-2.33%3556,65716.93%
SPY191231P002930002019-09-17 3:47PM EDT2019-12-317.247.187.24-0.38-4.99%871,84116.85%
SPY200117P002930002019-09-17 3:35PM EDT2020-01-178.208.038.09-0.04-0.49%1445,40016.93%
SPY200320P002930002019-09-17 3:03PM EDT2020-03-2011.1510.8310.95+0.10+0.90%371,78417.26%
SPY200331P002930002019-09-13 9:30AM EDT2020-03-3110.6011.2611.340.00-11,53017.23%
SPY200619P002930002019-09-17 2:39PM EDT2020-06-1914.4014.0614.21+0.75+5.49%51,41017.38%
SPY200630P002930002019-09-17 11:37AM EDT2020-06-3014.7214.4214.58-0.23-1.54%126117.40%
SPY201218P002930002019-09-05 1:23PM EDT2020-12-1821.0019.4719.730.00-16517.73%
SPY210115P002930002019-09-12 9:37AM EDT2021-01-1519.7020.0320.320.00-140317.65%
SPY210319P002930002019-08-26 2:08PM EDT2021-03-1928.1621.5021.780.00-2317.62%
SPY211217P002930002019-09-16 12:45PM EDT2021-12-1727.7527.3427.820.00-230017.86%