SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:293.00
CallsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002930002019-08-23 4:10PM EDT2019-08-260.030.040.05-1.27-97.69%14,6845,30620.22%
SPY190828C002930002019-08-23 4:14PM EDT2019-08-280.270.260.28-1.59-85.48%4,9113,52720.61%
SPY190830C002930002019-08-23 4:14PM EDT2019-08-300.520.500.52-1.80-77.59%18,02310,01620.14%
SPY190903C002930002019-08-23 4:14PM EDT2019-09-030.680.670.71-1.91-73.75%1,6392,98217.31%
SPY190904C002930002019-08-23 4:14PM EDT2019-09-040.840.810.85-1.97-70.11%45252817.60%
SPY190906C002930002019-08-23 4:14PM EDT2019-09-061.101.091.12-2.10-65.62%2,8722,69618.02%
SPY190909C002930002019-08-23 3:59PM EDT2019-09-091.101.201.25-2.28-67.46%3271,40316.98%
SPY190911C002930002019-08-23 3:11PM EDT2019-09-111.281.411.47-2.44-65.59%1,0731,37817.16%
SPY190913C002930002019-08-23 4:00PM EDT2019-09-131.641.631.68-2.37-59.10%1,0836,50917.29%
SPY190916C002930002019-08-23 3:45PM EDT2019-09-161.631.741.80-2.62-61.65%3752,34816.65%
SPY190918C002930002019-08-23 3:46PM EDT2019-09-181.912.002.07-2.80-59.45%2,4512,33517.08%
SPY190920C002930002019-08-23 4:14PM EDT2019-09-202.122.092.13-2.41-53.20%10,71153,62916.66%
SPY190927C002930002019-08-23 4:02PM EDT2019-09-272.502.382.50-2.29-47.81%1301,97016.11%
SPY190930C002930002019-08-23 4:00PM EDT2019-09-302.552.502.61-2.85-52.78%3606,43115.80%
SPY191018C002930002019-08-23 4:02PM EDT2019-10-183.913.863.96-2.49-38.91%2,65613,13416.37%
SPY191115C002930002019-08-23 4:14PM EDT2019-11-155.715.685.83-2.85-33.29%3713,03717.00%
SPY191220C002930002019-08-23 3:58PM EDT2019-12-207.106.927.86-3.50-33.02%2,5509,71117.51%
SPY191231C002930002019-08-23 4:03PM EDT2019-12-317.877.018.13-3.16-28.65%2815517.16%
SPY200117C002930002019-08-23 3:57PM EDT2020-01-177.787.898.87-3.62-31.75%2,0116,75217.19%
SPY200320C002930002019-08-23 3:50PM EDT2020-03-209.8110.0212.02-4.68-32.30%531,26018.08%
SPY200331C002930002019-08-19 9:38AM EDT2020-03-3114.5510.2812.500.00-13518.17%
SPY200619C002930002019-08-21 11:51AM EDT2020-06-1916.9612.5315.000.00-4581,19718.00%
SPY200630C002930002019-08-21 9:39AM EDT2020-06-3016.9013.0015.130.00-313717.80%
SPY201218C002930002019-08-22 3:38PM EDT2020-12-1821.6916.5620.170.00-251818.16%
SPY210115C002930002019-08-22 1:12PM EDT2021-01-1522.0516.9920.680.00-3641418.03%
SPY210319C002930002019-08-19 1:20PM EDT2021-03-1923.5618.2522.100.00-102118.01%
SPY211217C002930002019-08-22 3:59PM EDT2021-12-1728.6622.4427.000.00-615217.65%
PutsforAugust 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002930002019-08-23 4:11PM EDT2019-08-267.426.398.40+5.36+260.19%2,3212,26228.32%
SPY190828P002930002019-08-23 4:11PM EDT2019-08-287.706.608.61+5.15+201.96%1,9013,06523.76%
SPY190830P002930002019-08-23 4:14PM EDT2019-08-307.826.798.80+4.82+160.67%3,97411,88921.68%
SPY190903P002930002019-08-23 4:09PM EDT2019-09-037.986.948.95+4.82+152.53%36775618.07%
SPY190904P002930002019-08-23 3:56PM EDT2019-09-049.877.069.07+6.77+218.39%31450218.14%
SPY190906P002930002019-08-23 3:56PM EDT2019-09-0610.007.299.30+6.25+166.67%1,3563,28318.21%
SPY190909P002930002019-08-23 3:59PM EDT2019-09-099.587.399.40+5.88+158.92%20346916.99%
SPY190911P002930002019-08-23 3:59PM EDT2019-09-119.457.579.58+5.37+131.62%11434016.97%
SPY190913P002930002019-08-23 4:00PM EDT2019-09-138.817.749.75+4.68+113.32%1,4485,86416.92%
SPY190916P002930002019-08-23 1:38PM EDT2019-09-168.717.1510.50+4.34+99.31%7944218.98%
SPY190918P002930002019-08-23 3:59PM EDT2019-09-189.807.5010.77+5.27+116.34%13244219.26%
SPY190920P002930002019-08-23 4:09PM EDT2019-09-209.999.8410.34+4.39+78.39%2,25236,75316.91%
SPY190927P002930002019-08-23 2:59PM EDT2019-09-2710.388.9112.00+4.43+74.45%1471,95020.48%
SPY190930P002930002019-08-23 3:52PM EDT2019-09-3011.879.6611.67+5.60+89.31%2474,85718.63%
SPY191018P002930002019-08-23 3:54PM EDT2019-10-1813.0711.0512.84+5.47+71.97%4943,47618.16%
SPY191115P002930002019-08-23 3:43PM EDT2019-11-1513.8512.2914.30+4.74+52.03%6132,39717.63%
SPY191220P002930002019-08-23 4:10PM EDT2019-12-2015.2714.3316.34+4.09+36.58%2234,24118.06%
SPY191231P002930002019-08-23 3:11PM EDT2019-12-3116.0014.7016.57+4.54+39.62%321,47817.62%
SPY200117P002930002019-08-23 3:51PM EDT2020-01-1717.2516.2416.45+4.89+39.56%464,46516.39%
SPY200320P002930002019-08-23 3:40PM EDT2020-03-2019.2518.0020.25+4.50+30.51%651,51518.19%
SPY200331P002930002019-08-23 2:39PM EDT2020-03-3119.0018.0020.50+3.64+23.70%511,08818.02%
SPY200619P002930002019-08-23 2:12PM EDT2020-06-1921.3421.0022.93+3.59+20.23%91,34817.81%
SPY200630P002930002019-08-22 2:00PM EDT2020-06-3017.8121.0023.210.00-25917.76%
SPY201218P002930002019-08-22 2:51PM EDT2020-12-1822.5625.1928.220.00-63718.11%
SPY210115P002930002019-08-23 10:50AM EDT2021-01-1523.3025.7528.770.00-3235718.02%
SPY210319P002930002019-06-20 11:24AM EDT2021-03-1923.8421.7722.160.00-2312.35%
SPY211217P002930002019-08-20 2:21PM EDT2021-12-1731.6232.6936.650.00-127618.56%