SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:294.00
CallsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819C002940002019-08-16 4:13PM EDT2019-08-190.030.020.03-0.01-25.00%5,3125,04012.70%
SPY190821C002940002019-08-16 4:14PM EDT2019-08-210.270.260.28+0.13+92.86%4,6462,20314.80%
SPY190823C002940002019-08-16 4:14PM EDT2019-08-230.610.610.62+0.29+90.63%8,8198,05715.85%
SPY190826C002940002019-08-16 4:00PM EDT2019-08-260.740.800.83+0.31+72.09%5571,31714.55%
SPY190828C002940002019-08-16 4:12PM EDT2019-08-281.061.101.14+0.41+63.08%4371,83015.16%
SPY190830C002940002019-08-16 4:01PM EDT2019-08-301.351.441.45+0.38+39.18%1,2047,97615.67%
SPY190903C002940002019-08-16 3:59PM EDT2019-09-031.601.631.67+0.60+60.00%26485414.75%
SPY190904C002940002019-08-16 4:13PM EDT2019-09-041.731.771.81+0.62+55.86%3681,11714.97%
SPY190906C002940002019-08-16 3:58PM EDT2019-09-062.082.082.12+0.74+55.22%5382,91115.49%
SPY190909C002940002019-08-16 3:54PM EDT2019-09-092.322.232.27+0.84+56.76%8768015.03%
SPY190911C002940002019-08-16 3:41PM EDT2019-09-112.452.482.53+0.94+62.25%14125515.36%
SPY190913C002940002019-08-16 3:54PM EDT2019-09-132.702.762.80+0.79+41.36%8962,68915.72%
SPY190920C002940002019-08-16 4:04PM EDT2019-09-203.253.323.34+0.79+32.11%2,82347,03515.65%
SPY190927C002940002019-08-16 4:11PM EDT2019-09-273.633.713.73+0.72+24.74%9611,28315.32%
SPY190930C002940002019-08-16 3:50PM EDT2019-09-303.803.823.85+0.96+33.80%2946,09215.10%
SPY191018C002940002019-08-16 3:59PM EDT2019-10-185.075.135.17+0.90+21.58%1,34718,00415.61%
SPY191115C002940002019-08-16 3:30PM EDT2019-11-156.796.997.06+1.17+20.82%1403,19116.33%
SPY191220C002940002019-08-16 3:53PM EDT2019-12-208.888.828.92+1.55+21.15%9816,58116.65%
SPY191231C002940002019-08-16 11:15AM EDT2019-12-318.829.089.18+1.27+16.82%122616.33%
SPY200117C002940002019-08-16 3:28PM EDT2020-01-179.579.729.82+2.00+26.42%375,52716.26%
SPY200320C002940002019-08-16 2:40PM EDT2020-03-2011.8312.0812.23+1.32+12.56%371,53716.42%
SPY200331C002940002019-08-02 11:14AM EDT2020-03-3111.5012.3512.500.00-114216.31%
SPY200619C002940002019-08-16 3:18PM EDT2020-06-1914.7014.7914.93+2.64+21.89%372,15916.33%
SPY200630C002940002019-08-05 3:49PM EDT2020-06-3012.9714.9915.150.00-3816.25%
SPY201218C002940002019-08-16 1:35PM EDT2020-12-1818.9118.9919.31-2.76-12.74%674016.22%
SPY210115C002940002019-08-05 9:41AM EDT2021-01-1519.1019.4819.760.00-4020716.10%
SPY210319C002940002019-08-05 12:35PM EDT2021-03-1919.3620.3220.680.00-5015.83%
SPY211217C002940002019-08-12 11:03AM EDT2021-12-1727.3825.3625.850.00-115115.99%
PutsforAugust 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190819P002940002019-08-16 3:53PM EDT2019-08-194.804.915.05-5.77-54.59%1091,1530.00%
SPY190821P002940002019-08-16 3:57PM EDT2019-08-215.175.125.25-5.83-53.00%481,06410.16%
SPY190823P002940002019-08-16 3:57PM EDT2019-08-235.555.425.53-3.43-38.20%3197,43312.84%
SPY190826P002940002019-08-16 3:38PM EDT2019-08-265.865.585.71-3.78-39.21%2545912.11%
SPY190828P002940002019-08-16 3:53PM EDT2019-08-286.135.875.98-4.69-43.35%2430212.90%
SPY190830P002940002019-08-16 3:51PM EDT2019-08-306.406.156.23-3.56-35.74%1423,59213.38%
SPY190903P002940002019-08-16 12:29PM EDT2019-09-036.786.316.42-4.07-37.51%3455212.65%
SPY190904P002940002019-08-16 1:04PM EDT2019-09-046.856.446.54-3.36-32.91%98512.87%
SPY190906P002940002019-08-16 3:45PM EDT2019-09-066.966.696.79-2.87-29.20%771,15513.30%
SPY190909P002940002019-08-16 1:27PM EDT2019-09-096.956.826.92-3.54-33.75%2051,83112.93%
SPY190911P002940002019-08-16 10:05AM EDT2019-09-118.497.047.14-2.61-23.51%47513.23%
SPY190913P002940002019-08-16 2:17PM EDT2019-09-137.607.277.37-3.36-30.66%646613.56%
SPY190920P002940002019-08-16 4:13PM EDT2019-09-208.738.598.66-3.28-27.31%20016,81816.05%
SPY190927P002940002019-08-16 3:44PM EDT2019-09-279.259.129.22-3.57-27.85%5144516.14%
SPY190930P002940002019-08-16 9:37AM EDT2019-09-3010.679.269.35-2.46-18.74%32,84815.92%
SPY191018P002940002019-08-16 3:57PM EDT2019-10-1810.5510.4810.58-3.09-22.65%1952,22916.10%
SPY191115P002940002019-08-16 10:59AM EDT2019-11-1512.0411.9812.07-2.63-17.93%31,92316.03%
SPY191220P002940002019-08-16 3:53PM EDT2019-12-2014.0413.9714.06-2.49-15.06%132,55616.59%
SPY191231P002940002019-08-14 1:15PM EDT2019-12-3117.2914.3214.440.00-2085116.45%
SPY200117P002940002019-08-16 3:14PM EDT2020-01-1715.1414.9715.08-2.55-14.41%2322,89016.37%
SPY200320P002940002019-08-15 10:17AM EDT2020-03-2018.4817.2217.39-1.27-6.43%201,51016.40%
SPY200331P002940002019-08-05 9:34AM EDT2020-03-3117.8517.5617.740.00-32316.39%
SPY200619P002940002019-08-09 10:32AM EDT2020-06-1918.7019.9620.160.00-11,27716.39%
SPY200630P002940002019-08-02 10:05AM EDT2020-06-3017.8220.2220.470.00--416.39%
SPY201218P002940002019-08-05 3:04PM EDT2020-12-1828.0224.7225.080.00-21516.68%
SPY210115P002940002019-08-15 9:30AM EDT2021-01-1527.5725.3125.740.00-123916.71%
SPY210319P002940002019-07-10 10:00AM EDT2021-03-1920.9724.6925.270.00-758115.45%
SPY211217P002940002019-08-15 2:46PM EDT2021-12-1735.1532.6433.160.00-115617.23%