SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:294.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821C002940002019-08-21 3:36PM EDT2019-08-210.010.000.01-0.04-80.00%56,82023,9175.86%
SPY190823C002940002019-08-21 3:35PM EDT2019-08-230.810.810.82+0.37+84.09%21,15218,14014.28%
SPY190826C002940002019-08-21 3:36PM EDT2019-08-261.131.131.14+0.45+66.18%21,3802,21912.40%
SPY190828C002940002019-08-21 3:35PM EDT2019-08-281.541.521.54+0.56+57.14%2,1201,93513.18%
SPY190830C002940002019-08-21 3:35PM EDT2019-08-301.931.901.93+0.66+51.97%5,08310,61713.88%
SPY190903C002940002019-08-21 3:35PM EDT2019-09-032.142.132.14+0.66+44.59%1,3433,45912.67%
SPY190904C002940002019-08-21 3:34PM EDT2019-09-042.292.272.28+0.44+23.78%3041,44212.85%
SPY190906C002940002019-08-21 3:12PM EDT2019-09-062.552.602.60+0.57+28.79%7973,31713.37%
SPY190909C002940002019-08-21 3:33PM EDT2019-09-092.802.762.78+0.57+25.56%7977912.99%
SPY190911C002940002019-08-21 2:18PM EDT2019-09-113.173.043.04+0.51+19.17%7732413.31%
SPY190913C002940002019-08-21 3:33PM EDT2019-09-133.343.293.31+0.64+23.70%5633,64813.65%
SPY190916C002940002019-08-21 3:19PM EDT2019-09-163.423.463.47+0.74+27.61%12644513.38%
SPY190918C002940002019-08-21 3:33PM EDT2019-09-183.863.813.84+0.83+27.39%1,2711,13514.05%
SPY190920C002940002019-08-21 3:35PM EDT2019-09-203.953.953.96+0.82+26.20%1,83349,76613.94%
SPY190927C002940002019-08-21 3:21PM EDT2019-09-274.234.274.31+0.50+13.40%2392,30013.53%
SPY190930C002940002019-08-21 3:36PM EDT2019-09-304.394.384.42+0.55+14.32%1226,35813.31%
SPY191018C002940002019-08-21 3:33PM EDT2019-10-185.785.735.74+0.88+17.96%1,61517,85113.92%
SPY191115C002940002019-08-21 3:33PM EDT2019-11-157.787.727.77+0.89+12.92%5363,57315.03%
SPY191220C002940002019-08-21 3:25PM EDT2019-12-209.709.699.76+0.46+4.98%10817,53815.64%
SPY191231C002940002019-08-20 1:44PM EDT2019-12-319.669.9710.070.00-2124115.42%
SPY200117C002940002019-08-21 3:01PM EDT2020-01-1710.5110.6210.69-0.18-1.68%355,46115.35%
SPY200320C002940002019-08-21 2:21PM EDT2020-03-2013.3713.1613.28+0.67+5.28%521,63315.79%
SPY200331C002940002019-08-02 11:14AM EDT2020-03-3111.5013.4513.580.00-114215.72%
SPY200619C002940002019-08-20 10:27AM EDT2020-06-1915.5516.0816.210.00-252,20015.96%
SPY200630C002940002019-08-05 3:49PM EDT2020-06-3012.9716.2816.430.00-3815.89%
SPY201218C002940002019-08-16 1:35PM EDT2020-12-1818.9120.4720.700.00-674015.96%
SPY210115C002940002019-08-19 12:49PM EDT2021-01-1521.4721.0221.280.00-1221915.94%
SPY210319C002940002019-08-05 12:35PM EDT2021-03-1919.3620.3220.680.00-5014.63%
SPY211217C002940002019-08-12 11:03AM EDT2021-12-1727.3827.2727.670.00-115115.99%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190821P002940002019-08-21 3:32PM EDT2019-08-211.661.661.71-2.32-58.29%4,9702,3907.13%
SPY190823P002940002019-08-21 3:37PM EDT2019-08-232.422.402.42-2.03-45.62%3,7838,33113.45%
SPY190826P002940002019-08-21 3:20PM EDT2019-08-262.792.722.74-1.86-40.00%58881511.84%
SPY190828P002940002019-08-21 3:33PM EDT2019-08-283.093.093.11-1.81-36.94%27644112.52%
SPY190830P002940002019-08-21 3:25PM EDT2019-08-303.443.403.41-1.60-31.75%8984,67412.82%
SPY190903P002940002019-08-21 3:18PM EDT2019-09-033.723.593.61-1.14-23.46%9454111.73%
SPY190904P002940002019-08-21 3:32PM EDT2019-09-043.653.733.75-1.04-22.17%15827911.95%
SPY190906P002940002019-08-21 3:18PM EDT2019-09-064.103.963.98-1.42-25.72%6181,76812.16%
SPY190909P002940002019-08-21 3:31PM EDT2019-09-094.184.164.17-1.12-21.13%1642,06611.91%
SPY190911P002940002019-08-21 2:49PM EDT2019-09-114.684.344.38-0.57-10.86%1617012.11%
SPY190913P002940002019-08-21 3:30PM EDT2019-09-134.634.594.59-1.56-25.20%56395612.31%
SPY190916P002940002019-08-21 2:00PM EDT2019-09-164.824.734.75-0.96-16.61%735812.12%
SPY190918P002940002019-08-21 2:30PM EDT2019-09-185.255.055.08-1.45-21.64%8569612.70%
SPY190920P002940002019-08-21 3:32PM EDT2019-09-205.805.845.86-1.91-24.77%70017,32114.60%
SPY190927P002940002019-08-21 2:14PM EDT2019-09-276.446.406.45-0.60-8.52%1491,12314.77%
SPY190930P002940002019-08-21 2:49PM EDT2019-09-306.876.556.59-1.24-15.29%2824,37014.58%
SPY191018P002940002019-08-21 3:25PM EDT2019-10-187.907.837.86-1.65-17.28%28752,35214.87%
SPY191115P002940002019-08-21 2:36PM EDT2019-11-159.579.459.49-1.43-13.00%2871,92715.11%
SPY191220P002940002019-08-21 3:02PM EDT2019-12-2011.7611.5211.57-0.99-7.76%272,58115.85%
SPY191231P002940002019-08-20 2:04PM EDT2019-12-3113.0111.8911.980.00-185215.77%
SPY200117P002940002019-08-21 2:05PM EDT2020-01-1712.5012.5812.62-1.70-11.97%5322,95015.70%
SPY200320P002940002019-08-21 2:21PM EDT2020-03-2014.9314.9615.09-0.98-6.16%501,57015.95%
SPY200331P002940002019-08-19 10:37AM EDT2020-03-3115.8815.3415.500.00-12216.00%
SPY200619P002940002019-08-21 2:27PM EDT2020-06-1917.8517.8217.98-0.82-4.39%261,29916.07%
SPY200630P002940002019-08-21 9:54AM EDT2020-06-3018.0918.1218.31+0.27+1.52%2416.10%
SPY201218P002940002019-08-05 3:04PM EDT2020-12-1828.0222.7723.030.00-21516.48%
SPY210115P002940002019-08-21 1:13PM EDT2021-01-1523.5523.3923.66-4.02-14.58%123916.48%
SPY210319P002940002019-07-10 10:00AM EDT2021-03-1920.9724.6925.270.00-758116.66%
SPY211217P002940002019-08-15 2:46PM EDT2021-12-1735.1530.8231.170.00-115617.06%